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 (%)
Nov 30, 2015 4.337 4.394 4.320 4.359 206,020 +0.00(+0.00%)
Nov 27, 2015 4.342 4.368 4.277 4.359 45,384 -0.02(-0.49%)
Nov 25, 2015 4.255 4.381 4.381 4.381 66,235 +0.04(+0.90%)
Nov 24, 2015 4.363 4.381 4.288 4.342 27,694 -0.01(-0.20%)
Nov 23, 2015 4.402 4.420 4.290 4.350 76,588 +0.01(+0.20%)
Nov 20, 2015 4.459 4.489 4.337 4.342 83,503 -0.04(-0.89%)
Nov 19, 2015 4.506 4.636 4.376 4.381 151,790 -0.04(-0.88%)
Nov 18, 2015 4.407 4.506 4.337 4.420 135,157 +0.02(+0.49%)
Nov 17, 2015 4.259 4.453 4.259 4.398 110,606 +0.14(+3.26%)
Nov 16, 2015 4.012 4.264 4.012 4.259 168,178 +0.29(+7.43%)
Nov 13, 2015 4.012 4.077 3.947 3.965 134,781 -0.07(-1.82%)
Nov 12, 2015 4.030 4.116 3.947 4.038 76,930 -0.16(-3.82%)
Nov 11, 2015 4.181 4.207 4.043 4.199 109,014 +0.00(+0.00%)
Nov 10, 2015 4.121 4.316 3.999 4.199 85,243 +0.00(+0.10%)
Nov 09, 2015 4.290 4.314 4.168 4.194 141,215 +0.12(+2.98%)
Nov 06, 2015 4.116 4.116 3.904 4.073 142,956 -0.01(-0.32%)
Nov 05, 2015 4.389 4.398 4.069 4.086 143,512 -0.19(-4.33%)
Nov 04, 2015 4.376 4.498 4.174 4.271 592,417 -0.06(-1.36%)
Nov 03, 2015 4.309 4.532 4.104 4.330 934,010 +0.31(+7.64%)
Nov 02, 2015 3.808 4.090 3.703 4.023 592,624 +0.31(+8.27%)
Oct 30, 2015 3.800 3.800 3.682 3.716 189,297 +0.02(+0.46%)
Oct 29, 2015 3.720 3.783 3.682 3.699 88,257 +0.03(+0.80%)
Oct 28, 2015 3.711 3.800 3.640 3.669 133,445 +0.01(+0.35%)
Oct 27, 2015 3.648 3.690 3.640 3.657 36,832 +0.00(+0.12%)
Oct 26, 2015 3.707 3.748 3.640 3.652 101,025 -0.05(-1.36%)
Oct 23, 2015 3.787 3.812 3.640 3.703 45,998 -0.11(-2.98%)
Oct 22, 2015 3.661 3.829 3.505 3.817 77,693 +0.18(+4.86%)
Oct 21, 2015 3.812 3.871 3.577 3.640 84,611 -0.14(-3.78%)
Oct 20, 2015 3.812 3.842 3.775 3.783 95,647 -0.05(-1.43%)
Oct 19, 2015 3.758 3.876 3.758 3.838 115,505 +0.15(+3.99%)
Oct 16, 2015 3.796 3.871 3.604 3.690 87,066 -0.09(-2.34%)
Oct 15, 2015 3.871 3.884 3.779 3.779 20,542 -0.12(-3.02%)
Oct 14, 2015 4.056 4.056 3.833 3.897 18,667 -0.16(-3.94%)
Oct 13, 2015 3.842 4.250 3.783 4.056 102,677 +0.22(+5.82%)
Oct 12, 2015 3.821 3.892 3.775 3.833 52,258 +0.02(+0.55%)
Oct 09, 2015 3.863 3.922 3.787 3.812 49,732 -0.05(-1.41%)
Oct 08, 2015 3.825 3.947 3.749 3.867 48,151 +0.02(+0.44%)
Oct 07, 2015 3.741 3.905 3.724 3.850 29,297 +0.09(+2.46%)
Oct 06, 2015 3.657 3.783 3.636 3.758 50,333 +0.24(+6.82%)
Oct 05, 2015 3.716 3.766 3.408 3.518 22,360 -0.20(-5.32%)
Oct 02, 2015 3.690 3.775 3.598 3.716 21,205 +0.10(+2.67%)
Oct 01, 2015 3.366 3.640 3.366 3.619 9,280 +0.25(+7.37%)
Sep 30, 2015 3.379 3.472 3.261 3.371 40,818 -0.01(-0.25%)
Sep 29, 2015 3.888 3.968 3.206 3.379 109,079 -0.51(-13.10%)
Sep 28, 2015 3.918 3.926 3.787 3.888 36,233 +0.00(+0.11%)
Sep 25, 2015 3.821 3.943 3.821 3.884 20,259 +0.09(+2.44%)
Sep 24, 2015 4.044 4.044 3.791 3.791 31,148 -0.21(-5.36%)
Sep 23, 2015 3.981 4.035 3.892 4.006 35,357 -0.05(-1.14%)
Sep 22, 2015 3.901 4.103 3.901 4.052 30,784 +0.08(+1.90%)
Sep 21, 2015 4.168 4.168 3.955 3.976 27,436 -0.15(-3.67%)
Sep 18, 2015 4.145 4.145 4.006 4.128 19,313 +0.05(+1.13%)
Sep 17, 2015 4.014 4.090 3.993 4.082 26,502 +0.05(+1.25%)
Sep 16, 2015 3.903 4.052 3.825 4.031 49,195 +0.15(+3.90%)
Sep 15, 2015 3.970 4.048 3.880 3.880 33,997 -0.03(-0.65%)
Sep 14, 2015 4.044 4.056 3.825 3.905 69,454 -0.06(-1.49%)
Sep 11, 2015 3.960 4.082 3.800 3.964 19,244 -0.12(-2.99%)
Sep 10, 2015 4.145 4.250 4.086 4.086 28,567 -0.06(-1.42%)
Sep 09, 2015 4.431 4.460 4.065 4.145 39,763 -0.28(-6.37%)
Sep 08, 2015 4.599 4.658 4.418 4.427 25,459 -0.12(-2.68%)
Sep 04, 2015 4.465 4.549 4.549 4.549 76,759 +0.04(+0.84%)
Sep 03, 2015 4.549 4.631 4.404 4.511 31,792 -0.02(-0.37%)
Sep 02, 2015 4.704 4.831 4.524 4.528 116,886 -0.14(-3.06%)
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.