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, 2019 6.981 7.096 6.974 7.096 48,182 +0.09(+1.33%)
Dec 30, 2019 7.089 7.089 6.974 7.003 55,173 -0.05(-0.71%)
Dec 27, 2019 7.060 7.119 7.031 7.053 42,037 -0.02(-0.29%)
Dec 26, 2019 7.017 7.132 7.017 7.073 47,726 +0.05(+0.70%)
Dec 24, 2019 7.096 7.160 6.988 7.024 39,104 -0.11(-1.51%)
Dec 23, 2019 7.160 7.160 6.881 7.132 150,674 +0.04(+0.61%)
Dec 20, 2019 7.239 7.250 7.089 7.089 116,475 -0.18(-2.46%)
Dec 19, 2019 7.253 7.325 7.189 7.268 35,936 +0.06(+0.79%)
Dec 18, 2019 7.339 7.454 7.189 7.210 100,059 -0.12(-1.66%)
Dec 17, 2019 7.253 7.346 7.228 7.332 90,642 +0.07(+0.91%)
Dec 16, 2019 7.160 7.346 7.117 7.266 65,678 +0.18(+2.50%)
Dec 13, 2019 7.089 7.146 7.089 7.089 32,400 +0.00(+0.00%)
Dec 12, 2019 7.268 7.275 7.082 7.089 81,151 -0.25(-3.41%)
Dec 11, 2019 7.160 7.339 7.117 7.339 52,517 +0.23(+3.22%)
Dec 10, 2019 7.175 7.261 7.069 7.110 68,872 -0.12(-1.68%)
Dec 09, 2019 7.082 7.232 7.024 7.232 94,365 +0.19(+2.75%)
Dec 06, 2019 6.953 7.110 6.946 7.039 45,249 +0.06(+0.92%)
Dec 05, 2019 7.146 7.146 6.967 6.974 56,778 -0.14(-2.01%)
Dec 04, 2019 6.767 7.117 6.695 7.117 81,592 +0.42(+6.31%)
Dec 03, 2019 6.767 6.767 6.695 6.695 32,399 -0.09(-1.37%)
Dec 02, 2019 6.774 6.838 6.774 6.788 34,240 +0.01(+0.21%)
Nov 29, 2019 6.738 6.817 6.738 6.774 15,362 +0.02(+0.32%)
Nov 27, 2019 6.666 6.767 6.666 6.752 26,954 +0.08(+1.18%)
Nov 26, 2019 6.688 6.809 6.666 6.673 69,509 -0.09(-1.38%)
Nov 25, 2019 6.824 6.874 6.738 6.767 45,534 -0.11(-1.67%)
Nov 22, 2019 6.874 6.903 6.774 6.881 39,104 +0.06(+0.84%)
Nov 21, 2019 6.802 6.867 6.731 6.824 61,825 +0.02(+0.32%)
Nov 20, 2019 6.867 6.895 6.802 6.802 66,745 -0.06(-0.94%)
Nov 19, 2019 6.852 6.867 6.806 6.867 72,612 +0.01(+0.21%)
Nov 18, 2019 6.867 6.895 6.838 6.852 54,007 -0.09(-1.34%)
Nov 15, 2019 6.874 7.003 6.860 6.946 64,801 +0.06(+0.94%)
Nov 14, 2019 6.903 6.967 6.852 6.881 65,339 +0.02(+0.31%)
Nov 13, 2019 7.017 7.017 6.802 6.860 65,568 -0.16(-2.24%)
Nov 12, 2019 7.024 7.103 7.010 7.017 39,824 -0.06(-0.81%)
Nov 11, 2019 6.960 7.074 6.960 7.074 58,220 +0.06(+0.82%)
Nov 08, 2019 6.845 7.175 6.802 7.017 140,635 -0.11(-1.51%)
Nov 07, 2019 7.046 7.160 6.931 7.125 116,799 -0.10(-1.39%)
Nov 06, 2019 7.146 7.225 7.139 7.225 42,120 +0.07(+1.00%)
Nov 05, 2019 7.125 7.182 7.003 7.153 56,607 +0.00(+0.00%)
Nov 04, 2019 7.160 7.253 7.053 7.153 84,774 +0.00(+0.00%)
Nov 01, 2019 7.082 7.304 7.082 7.153 86,448 -0.22(-2.94%)
Oct 31, 2019 7.052 7.418 7.017 7.370 167,303 +0.32(+4.51%)
Oct 30, 2019 6.996 7.114 6.934 7.052 49,598 +0.02(+0.29%)
Oct 29, 2019 6.920 7.128 6.920 7.031 85,094 +0.05(+0.69%)
Oct 28, 2019 7.128 7.128 6.962 6.983 50,822 -0.09(-1.27%)
Oct 25, 2019 6.913 7.107 6.913 7.072 48,311 +0.17(+2.40%)
Oct 24, 2019 6.907 6.924 6.887 6.907 23,049 -0.01(-0.10%)
Oct 23, 2019 6.907 6.913 6.853 6.913 26,266 +0.05(+0.70%)
Oct 22, 2019 6.831 6.865 6.824 6.865 41,547 +0.06(+0.91%)
Oct 21, 2019 6.706 6.810 6.706 6.803 37,327 +0.13(+1.97%)
Oct 18, 2019 6.761 6.810 6.125 6.672 54,241 -0.07(-1.03%)
Oct 17, 2019 6.824 6.858 6.720 6.741 45,242 -0.01(-0.10%)
Oct 16, 2019 6.893 6.893 6.720 6.748 68,758 -0.16(-2.30%)
Oct 15, 2019 6.637 6.907 6.637 6.907 40,875 +0.28(+4.28%)
Oct 14, 2019 6.748 6.844 6.623 6.623 56,835 -0.10(-1.44%)
Oct 11, 2019 6.844 6.865 6.720 6.720 40,500 -0.09(-1.32%)
Oct 10, 2019 6.934 6.962 6.796 6.810 76,831 -0.13(-1.89%)
Oct 09, 2019 7.017 7.017 6.934 6.941 23,166 -0.06(-0.79%)
Oct 08, 2019 6.976 7.017 6.927 6.996 60,227 +0.05(+0.70%)
Oct 07, 2019 7.017 7.017 6.948 6.948 37,596 -0.08(-1.08%)
Oct 04, 2019 7.024 7.050 6.990 7.024 14,030 +0.06(+0.79%)
Oct 03, 2019 7.238 7.238 6.948 6.969 63,775 -0.20(-2.80%)
Oct 02, 2019 6.983 7.252 6.886 7.169 64,468 +0.14(+1.97%)
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.