Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Partners LP (NY: USDP )

0.3151 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.577 2.685 2.512 2.569 131,296 +0.04(+1.52%)
Jul 30, 2020 2.362 2.546 2.323 2.531 105,221 +0.11(+4.44%)
Jul 29, 2020 2.346 2.454 2.287 2.423 167,327 +0.12(+5.35%)
Jul 28, 2020 2.285 2.369 2.269 2.300 66,459 +0.05(+2.05%)
Jul 27, 2020 2.377 2.408 2.239 2.254 154,140 -0.08(-3.62%)
Jul 24, 2020 2.308 2.388 2.288 2.339 92,427 +0.05(+2.01%)
Jul 23, 2020 2.308 2.377 2.254 2.292 60,794 -0.05(-1.97%)
Jul 22, 2020 2.362 2.385 2.285 2.339 46,814 -0.02(-0.98%)
Jul 21, 2020 2.277 2.423 2.277 2.362 60,756 +0.04(+1.66%)
Jul 20, 2020 2.323 2.354 2.277 2.323 58,658 +0.00(+0.00%)
Jul 17, 2020 2.369 2.369 2.281 2.323 54,468 +0.02(+1.00%)
Jul 16, 2020 2.431 2.431 2.285 2.300 112,170 -0.08(-3.24%)
Jul 15, 2020 2.423 2.477 2.369 2.377 67,222 -0.04(-1.59%)
Jul 14, 2020 2.323 2.469 2.285 2.415 96,489 +0.11(+4.67%)
Jul 13, 2020 2.315 2.369 2.292 2.308 89,449 -0.04(-1.57%)
Jul 10, 2020 2.339 2.362 2.292 2.344 40,038 -0.00(-0.08%)
Jul 09, 2020 2.369 2.398 2.308 2.346 79,594 -0.02(-0.97%)
Jul 08, 2020 2.269 2.392 2.269 2.369 75,561 +0.05(+1.99%)
Jul 07, 2020 2.439 2.439 2.247 2.323 126,370 -0.06(-2.58%)
Jul 06, 2020 2.446 2.485 2.346 2.385 130,894 +0.00(+0.00%)
Jul 02, 2020 2.400 2.454 2.323 2.385 137,536 +0.02(+0.65%)
Jul 01, 2020 2.477 2.498 2.346 2.369 119,967 -0.08(-3.45%)
Jun 30, 2020 2.462 2.492 2.354 2.454 161,158 -0.04(-1.54%)
Jun 29, 2020 2.615 2.685 2.482 2.492 135,871 -0.08(-2.99%)
Jun 26, 2020 2.715 2.731 2.516 2.569 134,806 -0.05(-1.76%)
Jun 25, 2020 2.615 2.639 2.539 2.615 104,671 +0.00(+0.00%)
Jun 24, 2020 2.785 2.803 2.562 2.615 168,046 -0.23(-8.11%)
Jun 23, 2020 2.962 2.977 2.785 2.846 84,279 -0.08(-2.63%)
Jun 22, 2020 2.962 2.977 2.892 2.923 51,461 -0.10(-3.31%)
Jun 19, 2020 3.123 3.123 2.958 3.023 81,767 -0.02(-0.51%)
Jun 18, 2020 3.077 3.208 2.969 3.039 92,491 -0.10(-3.19%)
Jun 17, 2020 3.269 3.285 3.130 3.139 384,753 -0.14(-4.23%)
Jun 16, 2020 3.377 3.392 3.132 3.277 135,235 +0.11(+3.40%)
Jun 15, 2020 2.869 3.277 2.869 3.169 108,848 +0.05(+1.73%)
Jun 12, 2020 3.069 3.212 2.923 3.115 150,016 +0.23(+8.00%)
Jun 11, 2020 3.008 3.100 2.831 2.885 321,851 -0.45(-13.59%)
Jun 10, 2020 3.492 3.500 3.108 3.339 179,169 -0.28(-7.66%)
Jun 09, 2020 3.692 3.746 3.315 3.615 282,080 -0.06(-1.67%)
Jun 08, 2020 3.054 3.715 3.054 3.677 581,559 +0.90(+32.41%)
Jun 05, 2020 2.692 3.000 2.676 2.777 460,707 +0.15(+5.56%)
Jun 04, 2020 2.439 2.731 2.439 2.631 189,113 +0.12(+4.91%)
Jun 03, 2020 2.446 2.577 2.446 2.508 106,630 +0.07(+2.84%)
Jun 02, 2020 2.646 2.669 2.385 2.439 307,786 -0.15(-5.93%)
Jun 01, 2020 2.600 2.712 2.592 2.592 89,791 +0.01(+0.30%)
May 29, 2020 2.585 2.661 2.500 2.585 185,245 -0.11(-4.00%)
May 28, 2020 2.739 2.769 2.565 2.692 164,773 +0.02(+0.57%)
May 27, 2020 2.500 2.692 2.400 2.677 220,383 +0.22(+9.09%)
May 26, 2020 2.369 2.500 2.369 2.454 165,510 +0.11(+4.59%)
May 22, 2020 2.292 2.385 2.269 2.346 123,496 -0.04(-1.61%)
May 21, 2020 2.385 2.392 2.315 2.385 192,545 +0.08(+3.33%)
May 20, 2020 2.300 2.389 2.269 2.308 164,014 +0.10(+4.53%)
May 19, 2020 2.215 2.300 2.172 2.208 137,566 -0.03(-1.37%)
May 18, 2020 2.208 2.346 2.162 2.239 338,313 +0.10(+4.68%)
May 15, 2020 2.069 2.199 2.039 2.139 112,187 +0.13(+6.51%)
May 14, 2020 1.931 2.039 1.813 2.008 124,352 +0.06(+3.16%)
May 13, 2020 1.954 1.992 1.854 1.946 264,228 +0.03(+1.61%)
May 12, 2020 2.115 2.192 1.908 1.915 275,165 -0.19(-9.12%)
May 11, 2020 2.231 2.262 2.108 2.108 144,635 -0.11(-4.86%)
May 08, 2020 2.169 2.239 2.166 2.215 131,946 +0.03(+1.41%)
May 07, 2020 2.308 2.362 2.169 2.185 258,069 -0.12(-5.33%)
May 06, 2020 2.315 2.369 2.231 2.308 260,782 -0.06(-2.60%)
May 05, 2020 2.439 2.485 2.315 2.369 264,290 -0.02(-0.65%)
May 04, 2020 2.346 2.442 2.192 2.385 302,761 +0.05(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.