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 (%)
Dec 31, 2015 2.945 3.140 3.140 3.140 351,194 +0.20(+6.94%)
Dec 30, 2015 2.788 2.962 2.775 2.936 101,422 +0.12(+4.31%)
Dec 29, 2015 2.992 3.053 2.754 2.814 197,685 -0.23(-7.55%)
Dec 28, 2015 3.244 3.244 2.971 3.044 510,442 -0.14(-4.36%)
Dec 24, 2015 3.218 3.183 3.183 3.183 58,570 -0.03(-1.08%)
Dec 23, 2015 2.862 3.263 2.840 3.218 412,064 +0.36(+12.59%)
Dec 22, 2015 2.749 2.884 2.702 2.858 397,055 +0.19(+7.15%)
Dec 21, 2015 2.719 2.719 2.602 2.667 128,228 +0.05(+1.82%)
Dec 18, 2015 2.819 2.840 2.606 2.619 223,065 -0.15(-5.33%)
Dec 17, 2015 2.975 3.083 2.767 2.767 139,440 -0.27(-8.86%)
Dec 16, 2015 2.979 3.153 2.936 3.036 141,381 -0.03(-1.13%)
Dec 15, 2015 3.027 3.144 2.710 3.070 202,111 +0.08(+2.76%)
Dec 14, 2015 3.209 3.209 2.942 2.988 145,691 -0.29(-8.86%)
Dec 11, 2015 3.456 3.530 3.252 3.278 167,392 -0.19(-5.50%)
Dec 10, 2015 3.305 3.677 3.288 3.469 165,324 +0.00(+0.00%)
Dec 09, 2015 3.599 3.651 3.339 3.469 184,648 -0.02(-0.62%)
Dec 08, 2015 3.248 3.530 3.153 3.491 213,447 +0.24(+7.33%)
Dec 07, 2015 3.968 3.968 3.205 3.252 333,556 -0.72(-18.03%)
Dec 04, 2015 3.968 4.042 3.903 3.968 272,423 -0.05(-1.29%)
Dec 03, 2015 4.141 4.237 3.773 4.020 450,066 -0.06(-1.49%)
Dec 02, 2015 4.293 4.376 4.046 4.081 150,266 -0.23(-5.33%)
Dec 01, 2015 4.402 4.402 4.311 4.311 50,437 -0.05(-1.19%)
Nov 30, 2015 4.341 4.397 4.324 4.363 205,848 +0.00(+0.00%)
Nov 27, 2015 4.345 4.371 4.280 4.363 45,346 -0.02(-0.49%)
Nov 25, 2015 4.259 4.384 4.384 4.384 66,180 +0.04(+0.90%)
Nov 24, 2015 4.367 4.384 4.292 4.345 27,671 -0.01(-0.20%)
Nov 23, 2015 4.406 4.423 4.293 4.354 76,524 +0.01(+0.20%)
Nov 20, 2015 4.462 4.493 4.341 4.345 83,433 -0.04(-0.89%)
Nov 19, 2015 4.510 4.640 4.380 4.384 151,663 -0.04(-0.88%)
Nov 18, 2015 4.410 4.510 4.341 4.423 135,045 +0.02(+0.49%)
Nov 17, 2015 4.263 4.457 4.263 4.402 110,514 +0.14(+3.26%)
Nov 16, 2015 4.016 4.268 4.016 4.263 168,038 +0.29(+7.43%)
Nov 13, 2015 4.016 4.080 3.951 3.968 134,669 -0.07(-1.82%)
Nov 12, 2015 4.033 4.120 3.951 4.042 76,866 -0.16(-3.82%)
Nov 11, 2015 4.185 4.211 4.046 4.202 108,923 +0.00(+0.00%)
Nov 10, 2015 4.124 4.319 4.003 4.202 85,172 +0.00(+0.10%)
Nov 09, 2015 4.293 4.318 4.172 4.198 141,098 +0.12(+2.98%)
Nov 06, 2015 4.120 4.120 3.907 4.076 142,836 -0.01(-0.32%)
Nov 05, 2015 4.393 4.402 4.072 4.089 143,392 -0.19(-4.34%)
Nov 04, 2015 4.380 4.502 4.178 4.275 591,893 -0.06(-1.36%)
Nov 03, 2015 4.313 4.536 4.107 4.334 933,184 +0.31(+7.64%)
Nov 02, 2015 3.812 4.094 3.706 4.026 592,099 +0.31(+8.27%)
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%)
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.