Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Partners LP (NY: USDP )

N/A 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 (%)
May 29, 2015 5.410 5.635 5.406 5.508 35,268 +0.09(+1.73%)
May 28, 2015 5.549 5.549 5.398 5.414 47,424 -0.13(-2.35%)
May 27, 2015 5.729 5.729 5.545 5.545 77,852 -0.16(-2.79%)
May 26, 2015 5.904 5.904 5.602 5.704 60,250 -0.08(-1.34%)
May 22, 2015 5.680 5.782 5.782 5.782 74,261 +0.08(+1.43%)
May 21, 2015 5.933 5.933 5.631 5.700 54,390 -0.18(-2.99%)
May 20, 2015 6.018 6.055 5.806 5.875 808,168 -0.12(-2.04%)
May 19, 2015 5.998 6.100 5.998 5.998 470,607 -0.02(-0.41%)
May 18, 2015 6.270 6.270 6.002 6.022 14,756 -0.13(-2.19%)
May 15, 2015 5.900 6.275 5.900 6.157 17,984 +0.24(+4.00%)
May 14, 2015 5.573 6.181 5.569 5.920 68,884 +0.40(+7.32%)
May 13, 2015 5.333 5.712 5.280 5.516 35,559 +0.14(+2.66%)
May 12, 2015 5.692 5.761 5.349 5.374 42,848 -0.32(-5.59%)
May 11, 2015 5.769 5.871 5.692 5.692 35,305 -0.09(-1.62%)
May 08, 2015 5.782 5.871 5.761 5.786 19,756 -0.02(-0.28%)
May 07, 2015 5.937 6.006 5.720 5.802 17,923 -0.24(-3.92%)
May 06, 2015 6.116 6.116 5.937 6.039 31,930 -0.08(-1.33%)
May 05, 2015 5.969 6.120 5.835 6.120 97,971 +0.13(+2.18%)
May 04, 2015 5.928 6.093 5.867 5.990 74,426 +0.14(+2.44%)
May 01, 2015 5.965 6.095 5.773 5.847 212,528 -0.03(-0.56%)
Apr 30, 2015 6.010 6.088 5.880 5.880 236,427 -0.05(-0.89%)
Apr 29, 2015 5.977 6.075 5.761 5.933 48,772 +0.01(+0.21%)
Apr 28, 2015 5.998 6.062 5.875 5.920 34,162 -0.19(-3.14%)
Apr 27, 2015 5.977 6.141 5.977 6.112 28,881 +0.20(+3.31%)
Apr 24, 2015 5.965 6.100 5.916 5.916 10,056 -0.01(-0.24%)
Apr 23, 2015 5.937 5.937 5.802 5.931 32,645 -0.00(-0.03%)
Apr 22, 2015 5.945 5.990 5.916 5.933 33,927 +0.02(+0.28%)
Apr 21, 2015 6.043 6.141 5.916 5.916 63,821 -0.06(-1.02%)
Apr 20, 2015 6.030 6.055 5.965 5.977 39,106 -0.01(-0.14%)
Apr 17, 2015 6.067 6.067 5.949 5.986 10,629 +0.03(+0.48%)
Apr 16, 2015 5.994 6.122 5.957 5.957 20,509 +0.04(+0.62%)
Apr 15, 2015 6.035 6.075 5.920 5.920 147,210 -0.11(-1.76%)
Apr 14, 2015 6.010 6.051 5.843 6.026 25,469 +0.11(+1.86%)
Apr 13, 2015 5.994 6.259 5.916 5.916 40,809 -0.03(-0.55%)
Apr 10, 2015 5.937 5.951 5.863 5.949 12,504 +0.04(+0.76%)
Apr 09, 2015 5.924 5.961 5.875 5.904 12,077 -0.07(-1.16%)
Apr 08, 2015 5.884 6.043 5.761 5.973 51,799 +0.10(+1.74%)
Apr 07, 2015 5.729 5.943 5.595 5.871 190,492 +0.13(+2.20%)
Apr 06, 2015 5.745 5.875 5.745 5.745 29,241 +0.02(+0.28%)
Apr 02, 2015 5.671 5.729 5.729 5.729 358,810 -0.02(-0.35%)
Apr 01, 2015 5.712 5.843 5.590 5.749 108,270 +0.04(+0.79%)
Mar 31, 2015 5.671 5.737 5.594 5.704 197,372 +0.02(+0.43%)
Mar 30, 2015 5.643 5.749 5.549 5.680 39,878 +0.15(+2.65%)
Mar 27, 2015 5.508 5.757 5.508 5.533 162,827 +0.09(+1.73%)
Mar 26, 2015 5.525 5.602 5.421 5.439 19,651 -0.02(-0.30%)
Mar 25, 2015 5.414 5.616 5.365 5.455 21,043 +0.13(+2.53%)
Mar 24, 2015 5.263 5.492 5.263 5.321 22,065 +0.05(+0.93%)
Mar 23, 2015 5.161 5.390 5.059 5.272 41,736 +0.13(+2.54%)
Mar 20, 2015 5.467 5.618 5.141 5.141 92,283 -0.35(-6.32%)
Mar 19, 2015 5.331 5.549 5.210 5.488 44,380 +0.24(+4.59%)
Mar 18, 2015 5.145 5.280 5.141 5.247 88,376 +0.10(+1.90%)
Mar 17, 2015 5.165 5.316 5.145 5.149 28,922 -0.04(-0.79%)
Mar 16, 2015 5.190 5.288 5.145 5.190 154,560 -0.03(-0.62%)
Mar 13, 2015 5.157 5.304 5.153 5.223 60,657 +0.02(+0.47%)
Mar 12, 2015 5.161 5.304 5.117 5.198 48,133 +0.04(+0.71%)
Mar 11, 2015 5.206 5.300 5.157 5.161 27,854 -0.13(-2.47%)
Mar 10, 2015 5.198 5.467 5.188 5.292 45,145 +0.03(+0.50%)
Mar 09, 2015 5.198 5.304 5.198 5.265 15,036 +0.04(+0.82%)
Mar 06, 2015 5.337 5.378 5.223 5.223 10,082 +0.02(+0.39%)
Mar 05, 2015 4.998 5.263 4.937 5.202 39,564 +0.20(+4.00%)
Mar 04, 2015 4.998 5.088 5.043 5.002 100,810 -0.04(-0.81%)
Mar 03, 2015 5.353 5.272 5.000 5.043 154,325 -0.23(-4.33%)
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.