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 (%)
Jun 30, 2015 4.811 4.876 4.798 4.815 33,601 -0.02(-0.51%)
Jun 29, 2015 5.011 5.011 4.807 4.839 44,468 -0.14(-2.87%)
Jun 26, 2015 5.150 5.150 4.974 4.982 51,824 -0.22(-4.16%)
Jun 25, 2015 5.476 5.476 5.133 5.199 72,761 -0.09(-1.77%)
Jun 24, 2015 5.297 5.350 5.215 5.293 208,846 +0.07(+1.33%)
Jun 23, 2015 5.342 5.350 5.158 5.223 39,953 -0.09(-1.62%)
Jun 22, 2015 5.374 5.430 5.297 5.309 158,040 +0.00(+0.08%)
Jun 19, 2015 5.256 5.366 5.207 5.305 41,481 +0.10(+1.88%)
Jun 18, 2015 5.187 5.288 5.187 5.207 48,034 -0.06(-1.09%)
Jun 17, 2015 5.207 5.264 5.068 5.264 7,573 +0.01(+0.23%)
Jun 16, 2015 5.358 5.358 5.186 5.252 9,731 -0.08(-1.46%)
Jun 15, 2015 5.060 5.456 5.056 5.329 36,231 +0.22(+4.40%)
Jun 12, 2015 5.080 5.158 5.011 5.105 36,525 +0.03(+0.56%)
Jun 11, 2015 5.150 5.150 5.076 5.076 19,560 -0.01(-0.16%)
Jun 10, 2015 5.117 5.141 5.019 5.084 6,736 -0.06(-1.11%)
Jun 09, 2015 4.978 5.231 4.872 5.141 140,835 +0.21(+4.31%)
Jun 08, 2015 5.043 5.125 4.913 4.929 46,031 -0.10(-2.03%)
Jun 05, 2015 5.166 5.276 4.958 5.031 62,021 -0.13(-2.53%)
Jun 04, 2015 5.305 5.305 5.125 5.162 53,387 -0.11(-2.17%)
Jun 03, 2015 5.399 5.452 5.244 5.276 243,258 -0.09(-1.67%)
Jun 02, 2015 5.391 5.438 5.346 5.366 13,183 +0.05(+1.00%)
Jun 01, 2015 5.460 5.619 5.313 5.313 68,324 -0.20(-3.63%)
May 29, 2015 5.415 5.640 5.411 5.513 35,237 +0.09(+1.73%)
May 28, 2015 5.554 5.554 5.403 5.419 47,382 -0.13(-2.35%)
May 27, 2015 5.734 5.734 5.550 5.550 77,783 -0.16(-2.79%)
May 26, 2015 5.909 5.909 5.607 5.709 60,196 -0.08(-1.34%)
May 22, 2015 5.685 5.787 5.787 5.787 74,196 +0.08(+1.43%)
May 21, 2015 5.938 5.938 5.636 5.705 54,342 -0.18(-2.99%)
May 20, 2015 6.024 6.060 5.811 5.881 807,454 -0.12(-2.04%)
May 19, 2015 6.003 6.105 6.003 6.003 470,191 -0.02(-0.41%)
May 18, 2015 6.276 6.276 6.007 6.028 14,743 -0.13(-2.19%)
May 15, 2015 5.905 6.281 5.905 6.162 17,968 +0.24(+4.00%)
May 14, 2015 5.578 6.187 5.574 5.926 68,823 +0.40(+7.32%)
May 13, 2015 5.337 5.717 5.284 5.521 35,528 +0.14(+2.66%)
May 12, 2015 5.697 5.766 5.354 5.378 42,811 -0.32(-5.59%)
May 11, 2015 5.774 5.877 5.697 5.697 35,273 -0.09(-1.62%)
May 08, 2015 5.787 5.877 5.766 5.791 19,739 -0.02(-0.28%)
May 07, 2015 5.942 6.011 5.725 5.807 17,907 -0.24(-3.92%)
May 06, 2015 6.122 6.122 5.942 6.044 31,901 -0.08(-1.33%)
May 05, 2015 5.975 6.126 5.840 6.126 97,885 +0.13(+2.18%)
May 04, 2015 5.934 6.098 5.872 5.995 74,360 +0.14(+2.44%)
May 01, 2015 5.970 6.101 5.779 5.852 212,341 -0.03(-0.56%)
Apr 30, 2015 6.015 6.093 5.885 5.885 236,218 -0.05(-0.89%)
Apr 29, 2015 5.983 6.081 5.766 5.938 48,729 +0.01(+0.21%)
Apr 28, 2015 6.003 6.068 5.881 5.926 34,132 -0.19(-3.14%)
Apr 27, 2015 5.983 6.146 5.983 6.117 28,855 +0.20(+3.31%)
Apr 24, 2015 5.970 6.105 5.921 5.921 10,047 -0.01(-0.24%)
Apr 23, 2015 5.942 5.942 5.807 5.936 32,616 -0.00(-0.03%)
Apr 22, 2015 5.950 5.995 5.921 5.938 33,897 +0.02(+0.28%)
Apr 21, 2015 6.048 6.146 5.921 5.921 63,764 -0.06(-1.02%)
Apr 20, 2015 6.036 6.060 5.970 5.983 39,071 -0.01(-0.14%)
Apr 17, 2015 6.073 6.073 5.954 5.991 10,620 +0.03(+0.48%)
Apr 16, 2015 5.999 6.128 5.962 5.962 20,490 +0.04(+0.62%)
Apr 15, 2015 6.040 6.081 5.926 5.926 147,080 -0.11(-1.76%)
Apr 14, 2015 6.015 6.056 5.848 6.032 25,447 +0.11(+1.86%)
Apr 13, 2015 5.999 6.264 5.921 5.921 40,773 -0.03(-0.55%)
Apr 10, 2015 5.942 5.956 5.868 5.954 12,493 +0.04(+0.76%)
Apr 09, 2015 5.930 5.966 5.881 5.909 12,067 -0.07(-1.16%)
Apr 08, 2015 5.889 6.048 5.766 5.979 51,753 +0.10(+1.74%)
Apr 07, 2015 5.734 5.948 5.600 5.877 190,324 +0.13(+2.20%)
Apr 06, 2015 5.750 5.881 5.750 5.750 29,215 +0.02(+0.28%)
Apr 02, 2015 5.676 5.734 5.734 5.734 358,493 -0.02(-0.35%)
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.