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 (%)
Sep 30, 2016 5.786 6.026 5.703 5.954 47,974 +0.24(+4.21%)
Sep 29, 2016 5.675 5.781 5.675 5.714 62,535 +0.04(+0.68%)
Sep 28, 2016 5.646 5.699 5.603 5.675 31,916 +0.07(+1.29%)
Sep 27, 2016 5.613 5.714 5.603 5.603 41,699 +0.00(+0.00%)
Sep 26, 2016 5.641 5.682 5.555 5.603 41,578 -0.03(-0.51%)
Sep 23, 2016 5.622 5.632 5.555 5.632 15,635 +0.02(+0.43%)
Sep 22, 2016 5.762 5.762 5.507 5.608 98,686 -0.12(-2.02%)
Sep 21, 2016 5.690 5.747 5.593 5.723 71,376 +0.04(+0.68%)
Sep 20, 2016 5.675 5.828 5.651 5.685 85,105 -0.04(-0.67%)
Sep 19, 2016 5.637 5.767 5.632 5.723 21,349 +0.08(+1.36%)
Sep 16, 2016 5.646 5.651 5.627 5.646 8,978 +0.02(+0.34%)
Sep 15, 2016 5.555 5.651 5.483 5.627 38,987 -0.03(-0.51%)
Sep 14, 2016 5.579 5.658 5.411 5.656 94,262 +0.07(+1.20%)
Sep 13, 2016 5.603 5.699 5.589 5.589 16,808 -0.04(-0.68%)
Sep 12, 2016 5.694 5.969 5.584 5.627 94,337 -0.13(-2.25%)
Sep 09, 2016 5.872 5.969 5.757 5.757 45,242 -0.21(-3.47%)
Sep 08, 2016 6.098 6.098 5.800 5.964 137,523 -0.11(-1.82%)
Sep 07, 2016 6.132 6.132 6.055 6.074 16,386 -0.05(-0.86%)
Sep 06, 2016 6.021 6.127 5.934 6.127 32,336 +0.05(+0.79%)
Sep 02, 2016 6.021 6.079 6.079 6.079 50,317 +0.05(+0.88%)
Sep 01, 2016 5.920 6.060 5.920 6.026 3,108 +0.08(+1.29%)
Aug 31, 2016 6.031 6.148 5.843 5.949 115,508 -0.12(-1.90%)
Aug 30, 2016 5.800 6.070 5.733 6.065 58,952 +0.24(+4.04%)
Aug 29, 2016 5.738 5.829 5.550 5.829 49,483 -0.00(-0.08%)
Aug 26, 2016 5.699 5.868 5.594 5.834 17,621 +0.21(+3.67%)
Aug 25, 2016 5.690 5.699 5.627 5.627 16,124 -0.12(-2.01%)
Aug 24, 2016 5.757 5.868 5.694 5.742 23,208 +0.01(+0.17%)
Aug 23, 2016 5.709 6.181 5.569 5.733 37,852 +0.15(+2.76%)
Aug 22, 2016 5.925 5.925 5.560 5.579 20,607 -0.27(-4.68%)
Aug 19, 2016 6.026 6.137 5.771 5.853 34,359 -0.25(-4.02%)
Aug 18, 2016 5.699 6.113 5.699 6.098 46,932 +0.37(+6.38%)
Aug 17, 2016 5.944 5.944 5.709 5.733 22,563 -0.14(-2.38%)
Aug 16, 2016 5.757 5.916 5.742 5.872 30,186 -0.00(-0.08%)
Aug 15, 2016 6.060 6.373 5.829 5.877 196,642 -0.13(-2.08%)
Aug 12, 2016 6.055 6.156 5.935 6.002 179,816 +0.02(+0.32%)
Aug 11, 2016 5.733 5.995 5.613 5.983 129,237 +0.25(+4.27%)
Aug 10, 2016 5.617 5.771 5.613 5.738 64,019 +0.19(+3.38%)
Aug 09, 2016 5.603 5.714 5.473 5.550 87,203 +0.01(+0.17%)
Aug 08, 2016 5.771 5.771 5.531 5.540 83,643 -0.23(-3.92%)
Aug 05, 2016 5.651 5.800 5.497 5.767 104,419 +0.09(+1.52%)
Aug 04, 2016 5.579 5.680 5.415 5.680 44,863 +0.11(+2.03%)
Aug 03, 2016 4.832 5.820 4.743 5.567 258,868 +0.70(+14.44%)
Aug 02, 2016 4.865 4.911 4.682 4.865 109,253 +0.08(+1.76%)
Aug 01, 2016 4.963 5.099 4.771 4.780 60,439 -0.13(-2.67%)
Jul 29, 2016 4.724 4.963 4.710 4.911 98,168 +0.22(+4.80%)
Jul 28, 2016 4.682 4.741 4.645 4.687 27,949 +0.00(+0.10%)
Jul 27, 2016 4.682 4.748 4.640 4.682 62,607 -0.06(-1.19%)
Jul 26, 2016 4.869 4.911 4.701 4.738 50,877 -0.12(-2.41%)
Jul 25, 2016 4.879 4.944 4.794 4.855 39,724 -0.02(-0.48%)
Jul 22, 2016 4.860 5.009 4.851 4.879 19,359 -0.01(-0.19%)
Jul 21, 2016 4.776 4.968 4.776 4.888 85,494 +0.07(+1.36%)
Jul 20, 2016 4.752 4.860 4.738 4.822 69,741 -0.01(-0.19%)
Jul 19, 2016 4.757 4.855 4.682 4.832 61,387 +0.13(+2.79%)
Jul 18, 2016 4.715 4.879 4.640 4.701 30,386 -0.02(-0.40%)
Jul 15, 2016 4.593 4.837 4.593 4.719 59,025 +0.09(+2.02%)
Jul 14, 2016 4.682 4.832 4.588 4.626 142,122 -0.04(-0.90%)
Jul 13, 2016 4.668 4.701 4.659 4.668 51,674 +0.01(+0.20%)
Jul 12, 2016 4.837 4.982 4.659 4.659 73,769 -0.13(-2.74%)
Jul 11, 2016 4.860 4.860 4.635 4.790 130,212 -0.07(-1.45%)
Jul 08, 2016 4.822 4.879 4.687 4.860 48,231 +0.12(+2.57%)
Jul 07, 2016 4.635 4.841 4.635 4.738 228,420 +0.12(+2.53%)
Jul 06, 2016 4.513 4.659 4.401 4.621 52,137 +0.11(+2.39%)
Jul 05, 2016 4.574 4.647 4.445 4.513 67,237 -0.07(-1.63%)
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.