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 (%)
Oct 30, 2015 3.803 3.803 3.685 3.719 189,129 +0.02(+0.46%)
Oct 29, 2015 3.723 3.786 3.685 3.702 88,179 +0.03(+0.80%)
Oct 28, 2015 3.715 3.803 3.643 3.673 133,327 +0.01(+0.35%)
Oct 27, 2015 3.651 3.694 3.643 3.660 36,800 +0.00(+0.12%)
Oct 26, 2015 3.710 3.751 3.643 3.656 100,936 -0.05(-1.36%)
Oct 23, 2015 3.790 3.816 3.643 3.706 45,958 -0.11(-2.98%)
Oct 22, 2015 3.664 3.833 3.508 3.820 77,625 +0.18(+4.86%)
Oct 21, 2015 3.816 3.874 3.580 3.643 84,536 -0.14(-3.78%)
Oct 20, 2015 3.816 3.845 3.778 3.786 95,563 -0.05(-1.43%)
Oct 19, 2015 3.761 3.879 3.761 3.841 115,403 +0.15(+3.99%)
Oct 16, 2015 3.799 3.875 3.607 3.694 86,989 -0.09(-2.34%)
Oct 15, 2015 3.875 3.887 3.782 3.782 20,524 -0.12(-3.02%)
Oct 14, 2015 4.060 4.060 3.837 3.900 18,650 -0.16(-3.94%)
Oct 13, 2015 3.845 4.254 3.786 4.060 102,586 +0.22(+5.82%)
Oct 12, 2015 3.824 3.896 3.778 3.837 52,212 +0.02(+0.55%)
Oct 09, 2015 3.866 3.925 3.790 3.816 49,688 -0.05(-1.41%)
Oct 08, 2015 3.828 3.951 3.753 3.871 48,109 +0.02(+0.44%)
Oct 07, 2015 3.744 3.908 3.727 3.854 29,271 +0.09(+2.46%)
Oct 06, 2015 3.660 3.786 3.639 3.761 50,289 +0.24(+6.82%)
Oct 05, 2015 3.719 3.769 3.411 3.521 22,340 -0.20(-5.32%)
Oct 02, 2015 3.694 3.778 3.601 3.719 21,186 +0.10(+2.67%)
Oct 01, 2015 3.369 3.643 3.369 3.622 9,271 +0.25(+7.37%)
Sep 30, 2015 3.382 3.475 3.264 3.374 40,782 -0.01(-0.25%)
Sep 29, 2015 3.892 3.972 3.209 3.382 108,983 -0.51(-13.10%)
Sep 28, 2015 3.921 3.929 3.790 3.892 36,201 +0.00(+0.11%)
Sep 25, 2015 3.824 3.946 3.824 3.887 20,241 +0.09(+2.44%)
Sep 24, 2015 4.047 4.047 3.795 3.795 31,120 -0.21(-5.36%)
Sep 23, 2015 3.984 4.039 3.896 4.010 35,325 -0.05(-1.14%)
Sep 22, 2015 3.904 4.106 3.904 4.056 30,757 +0.08(+1.90%)
Sep 21, 2015 4.172 4.172 3.959 3.980 27,412 -0.15(-3.67%)
Sep 18, 2015 4.148 4.148 4.010 4.132 19,296 +0.05(+1.13%)
Sep 17, 2015 4.018 4.094 3.997 4.085 26,478 +0.05(+1.25%)
Sep 16, 2015 3.906 4.055 3.828 4.035 49,151 +0.15(+3.90%)
Sep 15, 2015 3.973 4.052 3.883 3.883 33,967 -0.03(-0.65%)
Sep 14, 2015 4.047 4.060 3.828 3.908 69,393 -0.06(-1.49%)
Sep 11, 2015 3.963 4.085 3.803 3.967 19,227 -0.12(-2.99%)
Sep 10, 2015 4.148 4.254 4.090 4.090 28,542 -0.06(-1.42%)
Sep 09, 2015 4.435 4.464 4.068 4.148 39,727 -0.28(-6.37%)
Sep 08, 2015 4.603 4.662 4.422 4.431 25,436 -0.12(-2.68%)
Sep 04, 2015 4.469 4.553 4.553 4.553 76,691 +0.04(+0.84%)
Sep 03, 2015 4.553 4.636 4.407 4.515 31,764 -0.02(-0.37%)
Sep 02, 2015 4.709 4.835 4.528 4.532 116,783 -0.14(-3.06%)
Sep 01, 2015 4.763 4.822 4.675 4.675 37,500 -0.05(-0.98%)
Aug 31, 2015 4.651 4.949 4.651 4.721 44,842 -0.00(-0.09%)
Aug 28, 2015 4.675 4.810 4.633 4.725 34,936 +0.19(+4.08%)
Aug 27, 2015 4.700 4.717 4.540 4.540 48,812 -0.06(-1.37%)
Aug 26, 2015 4.633 4.692 4.523 4.603 43,930 -0.03(-0.64%)
Aug 25, 2015 4.717 4.717 4.515 4.633 121,541 -0.01(-0.27%)
Aug 24, 2015 4.881 4.881 4.586 4.645 60,731 -0.03(-0.72%)
Aug 21, 2015 4.616 4.793 4.553 4.679 30,042 +0.10(+2.21%)
Aug 20, 2015 4.540 4.688 4.380 4.578 36,209 +0.01(+0.28%)
Aug 19, 2015 4.696 4.860 4.494 4.565 55,363 -0.14(-2.95%)
Aug 18, 2015 4.894 4.970 4.528 4.704 41,247 -0.12(-2.45%)
Aug 17, 2015 4.898 4.957 4.711 4.822 44,141 -0.09(-1.91%)
Aug 14, 2015 4.650 4.944 4.612 4.916 78,992 +0.30(+6.60%)
Aug 13, 2015 4.532 4.805 4.431 4.612 61,056 +0.14(+3.20%)
Aug 12, 2015 4.207 4.502 4.115 4.469 59,302 +0.28(+6.63%)
Aug 11, 2015 4.052 4.351 3.854 4.191 57,457 +0.19(+4.74%)
Aug 10, 2015 4.001 4.123 4.001 4.001 73,949 +0.01(+0.32%)
Aug 07, 2015 3.887 4.026 3.774 3.988 64,212 +0.08(+2.16%)
Aug 06, 2015 3.997 4.052 3.702 3.904 76,008 +0.00(+0.11%)
Aug 05, 2015 4.263 4.263 3.900 3.900 19,325 -0.23(-5.54%)
Aug 04, 2015 4.268 4.402 4.125 4.129 34,698 -0.09(-2.22%)
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.