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 28, 2019 7.525 7.565 7.492 7.552 77,139 +0.07(+0.98%)
Jun 27, 2019 7.465 7.567 7.452 7.479 84,733 -0.01(-0.09%)
Jun 26, 2019 7.358 7.485 7.331 7.485 110,013 +0.15(+2.10%)
Jun 25, 2019 7.338 7.425 7.331 7.331 25,695 -0.03(-0.45%)
Jun 24, 2019 7.345 7.392 7.331 7.365 24,620 +0.03(+0.46%)
Jun 21, 2019 7.291 7.462 7.264 7.331 58,751 +0.02(+0.27%)
Jun 20, 2019 7.358 7.358 7.236 7.311 52,883 -0.00(-0.05%)
Jun 19, 2019 7.220 7.405 7.191 7.315 23,992 +0.11(+1.53%)
Jun 18, 2019 7.198 7.318 7.184 7.204 77,266 +0.02(+0.28%)
Jun 17, 2019 7.224 7.231 7.157 7.184 30,915 +0.02(+0.28%)
Jun 14, 2019 7.224 7.239 7.157 7.164 31,543 -0.07(-1.02%)
Jun 13, 2019 7.264 7.318 7.221 7.238 29,739 -0.02(-0.28%)
Jun 12, 2019 7.358 7.365 7.251 7.258 42,885 -0.09(-1.27%)
Jun 11, 2019 7.278 7.358 7.204 7.351 20,066 +0.07(+0.92%)
Jun 10, 2019 7.318 7.318 7.238 7.285 8,310 -0.03(-0.46%)
Jun 07, 2019 7.278 7.318 7.218 7.318 53,369 +0.19(+2.72%)
Jun 06, 2019 7.198 7.198 7.117 7.124 15,007 -0.03(-0.37%)
Jun 05, 2019 7.124 7.171 7.111 7.151 17,475 +0.03(+0.38%)
Jun 04, 2019 7.177 7.291 7.117 7.124 60,204 +0.03(+0.47%)
Jun 03, 2019 7.097 7.211 7.091 7.091 30,900 -0.05(-0.75%)
May 31, 2019 7.091 7.177 7.057 7.144 39,018 +0.05(+0.75%)
May 30, 2019 7.204 7.325 7.091 7.091 104,044 -0.13(-1.76%)
May 29, 2019 7.238 7.325 7.177 7.218 77,175 -0.23(-3.05%)
May 28, 2019 7.465 7.492 7.351 7.445 65,296 -0.03(-0.45%)
May 24, 2019 7.545 7.545 7.452 7.479 17,939 -0.01(-0.18%)
May 23, 2019 7.458 7.492 7.412 7.492 58,875 -0.05(-0.71%)
May 22, 2019 7.559 7.559 7.465 7.545 24,541 -0.01(-0.09%)
May 21, 2019 7.519 7.559 7.472 7.552 50,358 +0.06(+0.80%)
May 20, 2019 7.325 7.492 7.311 7.492 84,831 +0.21(+2.85%)
May 17, 2019 7.224 7.325 7.208 7.285 54,864 +0.03(+0.37%)
May 16, 2019 7.218 7.298 7.191 7.258 43,337 +0.05(+0.65%)
May 15, 2019 7.204 7.211 7.131 7.211 45,359 +0.02(+0.28%)
May 14, 2019 7.204 7.204 7.125 7.191 42,882 +0.08(+1.13%)
May 13, 2019 7.198 7.198 7.024 7.111 39,964 -0.07(-0.93%)
May 10, 2019 7.084 7.177 7.051 7.177 27,507 +0.11(+1.61%)
May 09, 2019 7.271 7.358 7.050 7.064 122,445 -0.17(-2.31%)
May 08, 2019 7.278 7.365 7.231 7.231 174,641 -0.05(-0.64%)
May 07, 2019 7.204 7.345 7.191 7.278 80,549 +0.01(+0.09%)
May 06, 2019 7.285 7.425 7.264 7.271 61,772 -0.05(-0.71%)
May 03, 2019 7.226 7.359 7.213 7.323 236,301 +0.11(+1.53%)
May 02, 2019 7.232 7.232 7.194 7.213 75,774 -0.02(-0.27%)
May 01, 2019 7.206 7.232 7.206 7.232 78,682 +0.03(+0.36%)
Apr 30, 2019 7.206 7.226 7.187 7.206 94,298 +0.00(+0.00%)
Apr 29, 2019 7.200 7.226 7.181 7.206 109,013 +0.01(+0.10%)
Apr 26, 2019 7.181 7.206 7.161 7.199 67,492 +0.03(+0.44%)
Apr 25, 2019 7.142 7.168 7.129 7.168 34,126 +0.03(+0.45%)
Apr 24, 2019 7.122 7.148 7.122 7.135 39,372 +0.01(+0.18%)
Apr 23, 2019 7.103 7.180 7.103 7.122 191,682 +0.03(+0.36%)
Apr 22, 2019 7.090 7.102 7.051 7.096 77,409 +0.01(+0.09%)
Apr 18, 2019 7.070 7.122 7.058 7.090 20,077 +0.03(+0.46%)
Apr 17, 2019 7.064 7.090 7.041 7.058 30,949 +0.00(+0.00%)
Apr 16, 2019 7.070 7.070 7.042 7.058 24,637 +0.01(+0.09%)
Apr 15, 2019 7.090 7.090 6.934 7.051 52,752 -0.01(-0.18%)
Apr 12, 2019 6.993 7.064 6.947 7.064 395,997 +0.10(+1.49%)
Apr 11, 2019 6.941 6.980 6.928 6.960 196,086 +0.02(+0.28%)
Apr 10, 2019 6.941 6.993 6.934 6.941 57,720 +0.00(+0.00%)
Apr 09, 2019 6.993 7.019 6.941 6.941 221,036 -0.08(-1.20%)
Apr 08, 2019 7.051 7.077 6.999 7.025 147,391 +0.00(+0.00%)
Apr 05, 2019 7.116 7.116 6.986 7.025 328,814 +0.00(+0.00%)
Apr 04, 2019 6.999 7.077 6.999 7.025 135,851 +0.02(+0.28%)
Apr 03, 2019 7.045 7.045 6.967 7.006 38,192 -0.03(-0.37%)
Apr 02, 2019 7.025 7.045 6.999 7.032 216,445 -0.03(-0.37%)
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.