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 (%)
Sep 30, 2020 2.522 2.713 2.498 2.514 94,747 -0.02(-0.94%)
Sep 29, 2020 2.546 2.546 2.459 2.538 115,227 -0.03(-1.09%)
Sep 28, 2020 2.443 2.578 2.427 2.566 79,320 +0.18(+7.50%)
Sep 25, 2020 2.311 2.387 2.311 2.387 86,465 +0.05(+2.04%)
Sep 24, 2020 2.379 2.387 2.268 2.339 71,012 +0.00(+0.00%)
Sep 23, 2020 2.403 2.503 2.315 2.339 154,101 -0.05(-2.00%)
Sep 22, 2020 2.530 2.602 2.387 2.387 143,523 -0.10(-3.85%)
Sep 21, 2020 2.546 2.546 2.427 2.483 81,684 -0.10(-4.00%)
Sep 18, 2020 2.586 2.610 2.530 2.586 30,665 +0.06(+2.52%)
Sep 17, 2020 2.546 2.626 2.522 2.522 60,470 -0.07(-2.76%)
Sep 16, 2020 2.618 2.626 2.578 2.594 47,210 +0.09(+3.49%)
Sep 15, 2020 2.522 2.592 2.506 2.506 14,686 -0.04(-1.56%)
Sep 14, 2020 2.626 2.658 2.514 2.546 61,288 -0.02(-0.62%)
Sep 11, 2020 2.530 2.562 2.451 2.562 53,035 -0.01(-0.31%)
Sep 10, 2020 2.491 2.634 2.451 2.570 59,569 +0.12(+4.87%)
Sep 09, 2020 2.498 2.506 2.419 2.451 29,248 -0.03(-1.28%)
Sep 08, 2020 2.530 2.538 2.471 2.483 41,754 -0.10(-3.70%)
Sep 04, 2020 2.578 2.578 2.411 2.578 95,639 +0.05(+1.89%)
Sep 03, 2020 2.475 2.554 2.475 2.530 38,083 +0.05(+1.92%)
Sep 02, 2020 2.610 2.610 2.475 2.483 44,064 -0.09(-3.41%)
Sep 01, 2020 2.658 2.713 2.522 2.570 86,202 -0.09(-3.29%)
Aug 31, 2020 2.801 2.801 2.658 2.658 38,095 -0.17(-5.92%)
Aug 28, 2020 2.761 2.841 2.665 2.825 81,815 +0.12(+4.41%)
Aug 27, 2020 2.761 2.801 2.705 2.705 49,858 -0.08(-2.86%)
Aug 26, 2020 2.849 2.849 2.745 2.785 51,025 -0.11(-3.85%)
Aug 25, 2020 2.912 2.912 2.745 2.896 72,813 -0.02(-0.55%)
Aug 24, 2020 2.880 2.952 2.777 2.912 133,889 +0.03(+1.10%)
Aug 21, 2020 2.920 2.920 2.785 2.880 60,450 -0.06(-2.16%)
Aug 20, 2020 2.976 2.976 2.865 2.944 94,698 -0.07(-2.37%)
Aug 19, 2020 3.087 3.087 2.984 3.016 63,337 -0.03(-1.04%)
Aug 18, 2020 3.143 3.149 2.988 3.048 62,229 -0.13(-4.01%)
Aug 17, 2020 3.183 3.262 3.119 3.175 143,512 -0.04(-1.24%)
Aug 14, 2020 3.318 3.318 3.183 3.215 96,142 -0.04(-1.22%)
Aug 13, 2020 3.342 3.342 3.183 3.254 77,008 -0.10(-2.85%)
Aug 12, 2020 3.103 3.366 3.063 3.350 213,534 +0.28(+9.07%)
Aug 11, 2020 2.960 3.147 2.960 3.071 153,605 -0.01(-0.26%)
Aug 10, 2020 2.984 3.135 2.944 3.079 154,958 +0.11(+3.75%)
Aug 07, 2020 2.952 2.992 2.880 2.968 155,335 +0.01(+0.27%)
Aug 06, 2020 2.865 2.984 2.849 2.960 237,978 +0.12(+4.20%)
Aug 05, 2020 2.705 2.857 2.705 2.841 77,479 +0.09(+3.18%)
Aug 04, 2020 2.658 2.753 2.613 2.753 124,144 +0.13(+4.85%)
Aug 03, 2020 2.634 2.634 2.491 2.626 40,408 +0.06(+2.20%)
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%)
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.