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 (%)
Aug 31, 2022 4.572 4.638 4.515 4.572 68,332 +0.00(+0.00%)
Aug 30, 2022 4.647 4.732 4.562 4.572 159,056 -0.05(-1.02%)
Aug 29, 2022 4.742 4.809 4.609 4.619 185,175 -0.15(-3.12%)
Aug 26, 2022 4.837 4.837 4.761 4.768 48,173 -0.01(-0.25%)
Aug 25, 2022 4.818 4.854 4.761 4.780 33,608 -0.03(-0.59%)
Aug 24, 2022 4.742 4.884 4.742 4.808 110,897 -0.05(-0.97%)
Aug 23, 2022 4.818 4.922 4.770 4.855 61,704 +0.11(+2.40%)
Aug 22, 2022 4.827 4.884 4.742 4.742 65,508 -0.09(-1.76%)
Aug 19, 2022 4.780 4.931 4.780 4.827 45,371 -0.02(-0.39%)
Aug 18, 2022 4.960 5.035 4.780 4.846 63,353 +0.05(+0.99%)
Aug 17, 2022 4.855 4.935 4.799 4.799 85,488 -0.15(-3.06%)
Aug 16, 2022 5.026 5.035 4.882 4.950 46,153 -0.02(-0.38%)
Aug 15, 2022 5.064 5.111 4.742 4.969 85,740 -0.06(-1.13%)
Aug 12, 2022 5.064 5.357 4.969 5.026 113,711 +0.03(+0.57%)
Aug 11, 2022 4.997 5.134 4.950 4.997 24,280 +0.00(+0.00%)
Aug 10, 2022 4.978 5.035 4.827 4.997 39,433 +0.14(+2.92%)
Aug 09, 2022 4.808 4.941 4.808 4.855 28,059 -0.02(-0.39%)
Aug 08, 2022 4.732 5.126 4.713 4.874 114,746 +0.05(+0.98%)
Aug 05, 2022 4.780 4.969 4.780 4.827 40,497 +0.06(+1.19%)
Aug 04, 2022 5.111 5.225 4.609 4.770 275,212 -0.45(-8.70%)
Aug 03, 2022 5.272 5.396 5.111 5.225 30,215 -0.02(-0.36%)
Aug 02, 2022 5.499 5.499 5.200 5.244 54,280 -0.24(-4.43%)
Aug 01, 2022 5.533 5.570 5.338 5.486 110,464 +0.00(+0.00%)
Jul 29, 2022 5.338 5.551 5.273 5.486 73,237 +0.19(+3.50%)
Jul 28, 2022 5.245 5.301 5.115 5.301 37,192 +0.20(+4.00%)
Jul 27, 2022 4.977 5.255 4.977 5.097 66,195 +0.11(+2.23%)
Jul 26, 2022 5.032 5.088 4.958 4.986 26,802 -0.06(-1.28%)
Jul 25, 2022 5.023 5.097 5.021 5.051 39,745 +0.06(+1.30%)
Jul 22, 2022 4.958 5.073 4.902 4.986 58,889 +0.07(+1.51%)
Jul 21, 2022 4.921 4.921 4.791 4.912 44,003 -0.06(-1.12%)
Jul 20, 2022 4.838 5.004 4.787 4.967 27,785 +0.19(+4.08%)
Jul 19, 2022 4.782 4.865 4.773 4.773 23,063 -0.09(-1.90%)
Jul 18, 2022 4.819 4.986 4.791 4.865 20,482 +0.10(+2.14%)
Jul 15, 2022 4.838 4.884 4.745 4.763 33,243 +0.05(+0.98%)
Jul 14, 2022 4.726 4.782 4.643 4.717 61,302 -0.01(-0.20%)
Jul 13, 2022 4.828 4.943 4.726 4.726 11,324 -0.14(-2.86%)
Jul 12, 2022 4.726 4.977 4.696 4.865 86,471 +0.14(+2.94%)
Jul 11, 2022 4.828 4.871 4.726 4.726 26,380 -0.18(-3.59%)
Jul 08, 2022 4.856 5.004 4.745 4.902 30,088 +0.08(+1.73%)
Jul 07, 2022 4.800 4.865 4.773 4.819 48,787 +0.06(+1.36%)
Jul 06, 2022 4.902 4.902 4.652 4.754 48,608 -0.15(-3.02%)
Jul 05, 2022 4.893 4.921 4.773 4.902 66,079 +0.13(+2.72%)
Jul 01, 2022 4.634 4.847 4.634 4.773 30,708 -0.05(-0.96%)
Jun 30, 2022 4.791 4.828 4.754 4.819 43,108 -0.02(-0.38%)
Jun 29, 2022 4.819 4.865 4.810 4.838 9,252 +0.02(+0.38%)
Jun 28, 2022 4.995 5.004 4.800 4.819 48,751 -0.09(-1.89%)
Jun 27, 2022 4.986 4.995 4.903 4.912 35,986 +0.04(+0.76%)
Jun 24, 2022 4.791 5.020 4.773 4.875 67,915 +0.08(+1.74%)
Jun 23, 2022 4.930 4.930 4.689 4.791 58,301 -0.06(-1.15%)
Jun 22, 2022 4.856 4.884 4.800 4.847 43,132 -0.06(-1.32%)
Jun 21, 2022 4.856 4.912 4.782 4.912 69,335 +0.06(+1.14%)
Jun 17, 2022 4.865 4.928 4.745 4.856 62,343 -0.03(-0.57%)
Jun 16, 2022 4.912 5.051 4.828 4.884 112,359 -0.17(-3.30%)
Jun 15, 2022 5.273 5.273 4.949 5.051 69,627 -0.13(-2.50%)
Jun 14, 2022 4.949 5.180 4.930 5.180 93,228 +0.28(+5.67%)
Jun 13, 2022 5.329 5.334 4.875 4.902 292,735 -0.49(-9.11%)
Jun 10, 2022 5.514 5.514 5.375 5.394 58,525 -0.15(-2.68%)
Jun 09, 2022 5.560 5.616 5.533 5.542 45,269 -0.04(-0.66%)
Jun 08, 2022 5.616 5.681 5.560 5.579 30,693 -0.02(-0.33%)
Jun 07, 2022 5.681 5.699 5.560 5.597 66,415 -0.01(-0.17%)
Jun 06, 2022 5.579 5.646 5.496 5.607 61,824 +0.13(+2.37%)
Jun 03, 2022 5.672 5.709 5.375 5.477 207,531 -0.13(-2.31%)
Jun 02, 2022 5.792 5.792 5.560 5.607 128,196 -0.15(-2.58%)
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.