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 (%)
May 31, 2017 7.148 7.148 6.993 6.993 29,559 -0.16(-2.17%)
May 30, 2017 7.226 7.252 7.071 7.148 78,007 -0.08(-1.10%)
May 26, 2017 7.252 7.268 7.187 7.228 21,609 -0.08(-1.04%)
May 25, 2017 7.304 7.473 7.281 7.304 33,258 +0.00(+0.00%)
May 24, 2017 7.252 7.407 7.252 7.304 47,266 +0.00(+0.00%)
May 23, 2017 7.278 7.407 7.176 7.304 34,225 +0.05(+0.71%)
May 22, 2017 7.200 7.304 7.200 7.252 17,781 +0.08(+1.08%)
May 19, 2017 7.097 7.278 7.019 7.174 21,992 +0.10(+1.47%)
May 18, 2017 7.200 7.200 7.019 7.071 10,272 -0.13(-1.80%)
May 17, 2017 7.252 7.252 7.097 7.200 30,882 -0.07(-0.92%)
May 16, 2017 7.252 7.356 7.252 7.267 46,107 -0.01(-0.15%)
May 15, 2017 7.382 7.382 7.177 7.278 45,936 +0.03(+0.36%)
May 12, 2017 7.019 7.304 7.019 7.252 79,901 +0.23(+3.32%)
May 11, 2017 7.045 7.123 7.019 7.019 23,878 +0.00(+0.00%)
May 10, 2017 7.123 7.148 7.019 7.019 45,797 -0.10(-1.45%)
May 09, 2017 6.812 7.200 6.812 7.123 29,497 +0.28(+4.09%)
May 08, 2017 6.838 6.893 6.786 6.843 20,934 -0.05(-0.68%)
May 05, 2017 6.605 6.967 6.605 6.889 35,588 +0.21(+3.10%)
May 04, 2017 7.148 7.200 6.610 6.682 123,497 -0.29(-4.20%)
May 03, 2017 7.051 7.101 6.950 6.975 67,325 -0.03(-0.36%)
May 02, 2017 7.101 7.132 6.956 7.000 80,690 -0.10(-1.42%)
May 01, 2017 7.152 7.181 6.975 7.101 53,756 +0.08(+1.08%)
Apr 28, 2017 7.127 7.152 6.975 7.025 31,197 +0.05(+0.72%)
Apr 27, 2017 7.152 7.228 6.975 6.975 49,577 -0.18(-2.47%)
Apr 26, 2017 7.177 7.329 7.101 7.152 35,468 -0.08(-1.05%)
Apr 25, 2017 7.025 7.228 6.975 7.228 61,496 +0.20(+2.88%)
Apr 24, 2017 7.127 7.202 6.975 7.025 136,102 -0.08(-1.07%)
Apr 21, 2017 7.076 7.127 7.025 7.101 83,206 -0.03(-0.35%)
Apr 20, 2017 7.177 7.254 7.076 7.127 58,777 -0.03(-0.35%)
Apr 19, 2017 7.354 7.374 7.079 7.152 66,864 -0.20(-2.75%)
Apr 18, 2017 7.202 7.455 7.101 7.354 64,656 +0.05(+0.69%)
Apr 17, 2017 7.379 7.455 7.177 7.303 80,986 -0.03(-0.34%)
Apr 13, 2017 7.455 7.455 7.269 7.329 116,991 +0.00(+0.00%)
Apr 12, 2017 7.202 7.329 7.152 7.329 166,644 +0.25(+3.57%)
Apr 11, 2017 7.025 7.253 6.948 7.076 182,900 +0.08(+1.08%)
Apr 10, 2017 6.722 7.076 6.646 7.000 458,417 +0.63(+9.92%)
Apr 07, 2017 6.318 6.444 6.293 6.368 35,474 +0.05(+0.80%)
Apr 06, 2017 6.166 6.366 6.166 6.318 59,676 +0.15(+2.46%)
Apr 05, 2017 6.191 6.267 6.090 6.166 46,568 +0.05(+0.83%)
Apr 04, 2017 6.293 6.293 6.116 6.116 83,796 -0.18(-2.81%)
Apr 03, 2017 6.242 6.328 6.191 6.293 86,981 +0.08(+1.22%)
Mar 31, 2017 6.141 6.267 6.116 6.217 23,285 +0.08(+1.23%)
Mar 30, 2017 6.090 6.343 6.090 6.141 23,362 +0.05(+0.83%)
Mar 29, 2017 6.065 6.166 5.838 6.090 53,188 +0.05(+0.84%)
Mar 28, 2017 5.888 6.040 5.812 6.040 198,760 +0.18(+3.02%)
Mar 27, 2017 5.939 6.141 5.838 5.863 117,599 -0.10(-1.69%)
Mar 24, 2017 5.863 6.138 5.863 5.964 131,912 +0.03(+0.43%)
Mar 23, 2017 5.812 5.964 5.773 5.939 77,835 +0.03(+0.43%)
Mar 22, 2017 6.015 6.040 5.853 5.914 118,942 -0.10(-1.68%)
Mar 21, 2017 6.217 6.242 6.002 6.015 108,882 -0.23(-3.64%)
Mar 20, 2017 6.394 6.394 5.534 6.242 432,036 -0.25(-3.89%)
Mar 17, 2017 6.596 6.697 6.495 6.495 62,946 -0.09(-1.33%)
Mar 16, 2017 6.621 6.697 6.495 6.583 40,535 -0.14(-2.08%)
Mar 15, 2017 6.596 6.823 6.520 6.722 45,359 +0.15(+2.31%)
Mar 14, 2017 6.444 6.575 6.318 6.571 76,966 +0.20(+3.17%)
Mar 13, 2017 6.697 6.722 6.191 6.368 104,210 -0.38(-5.62%)
Mar 10, 2017 6.520 6.840 6.318 6.747 79,299 +0.30(+4.71%)
Mar 09, 2017 6.697 6.924 6.444 6.444 101,389 -0.23(-3.41%)
Mar 08, 2017 6.854 6.899 6.669 6.672 41,760 -0.15(-2.22%)
Mar 07, 2017 6.849 7.064 6.747 6.823 71,391 -0.08(-1.10%)
Mar 06, 2017 6.747 7.073 6.672 6.899 57,392 +0.13(+1.87%)
Mar 03, 2017 7.051 7.051 6.621 6.773 94,577 -0.25(-3.60%)
Mar 02, 2017 6.571 7.127 6.571 7.025 163,789 +0.38(+5.70%)
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.