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 (%)
Dec 31, 2014 5.762 5.787 5.787 5.787 748,574 +0.01(+0.21%)
Dec 30, 2014 5.738 5.774 5.738 5.774 14,905 -0.02(-0.35%)
Dec 29, 2014 5.717 5.803 5.611 5.795 118,437 +0.13(+2.38%)
Dec 26, 2014 5.537 5.746 5.537 5.660 15,397 +0.11(+1.91%)
Dec 24, 2014 5.399 5.554 5.554 5.554 14,692 +0.02(+0.37%)
Dec 23, 2014 5.333 5.758 5.310 5.534 246,591 +0.29(+5.61%)
Dec 22, 2014 5.186 5.355 5.146 5.239 97,679 +0.07(+1.26%)
Dec 19, 2014 5.288 5.435 5.133 5.174 194,154 -0.31(-5.59%)
Dec 18, 2014 5.517 5.599 5.382 5.480 520,064 +0.08(+1.44%)
Dec 17, 2014 5.431 5.431 5.252 5.403 578,464 -0.01(-0.15%)
Dec 16, 2014 5.268 5.411 5.219 5.411 159,073 +0.21(+4.00%)
Dec 15, 2014 5.415 5.525 5.141 5.203 158,535 -0.19(-3.48%)
Dec 12, 2014 5.591 5.591 5.386 5.391 50,546 -0.30(-5.31%)
Dec 11, 2014 5.431 5.819 5.382 5.693 457,960 +0.27(+4.89%)
Dec 10, 2014 5.807 6.089 5.386 5.427 638,090 -0.39(-6.74%)
Dec 09, 2014 5.023 6.036 4.958 5.819 306,239 +0.74(+14.46%)
Dec 08, 2014 5.231 5.260 4.945 5.084 111,727 -0.09(-1.66%)
Dec 05, 2014 5.317 5.317 5.150 5.170 71,328 -0.04(-0.86%)
Dec 04, 2014 5.129 5.301 4.941 5.215 249,590 +0.05(+0.95%)
Dec 03, 2014 5.052 5.403 5.031 5.166 277,665 +0.13(+2.68%)
Dec 02, 2014 4.958 5.525 4.958 5.031 375,345 +0.07(+1.48%)
Dec 01, 2014 6.097 6.207 4.945 4.958 276,551 -1.14(-18.69%)
Nov 28, 2014 6.567 6.571 5.995 6.097 140,870 -0.51(-7.73%)
Nov 26, 2014 6.644 6.608 6.608 6.608 18,365 -0.11(-1.64%)
Nov 25, 2014 6.575 6.795 6.530 6.718 143,950 +0.12(+1.86%)
Nov 24, 2014 6.689 6.714 6.595 6.595 63,723 -0.14(-2.12%)
Nov 21, 2014 6.719 6.817 6.681 6.738 122,698 +0.00(+0.00%)
Nov 20, 2014 6.661 6.763 6.661 6.738 47,492 +0.01(+0.18%)
Nov 19, 2014 6.718 6.779 6.620 6.726 894,584 +0.02(+0.30%)
Nov 18, 2014 6.755 6.812 6.698 6.706 102,251 -0.07(-1.08%)
Nov 17, 2014 6.706 6.869 6.665 6.779 56,609 +0.07(+1.03%)
Nov 14, 2014 6.791 6.832 6.673 6.710 71,218 -0.01(-0.12%)
Nov 13, 2014 6.750 6.840 6.599 6.718 316,458 -0.06(-0.90%)
Nov 12, 2014 6.804 6.840 6.742 6.779 94,050 -0.06(-0.90%)
Nov 11, 2014 6.812 6.942 6.799 6.840 119,749 +0.00(+0.00%)
Nov 10, 2014 6.840 6.902 6.742 6.840 265,358 +0.00(+0.06%)
Nov 07, 2014 6.738 6.840 6.726 6.836 140,120 +0.06(+0.84%)
Nov 06, 2014 6.812 6.840 6.657 6.779 109,871 -0.06(-0.90%)
Nov 05, 2014 6.779 6.840 6.697 6.840 172,272 +0.02(+0.30%)
Nov 04, 2014 6.787 6.922 6.710 6.820 166,510 -0.00(-0.00%)
Nov 03, 2014 6.726 6.922 6.628 6.820 82,999 +0.03(+0.48%)
Oct 31, 2014 6.665 6.820 6.636 6.787 90,166 +0.16(+2.34%)
Oct 30, 2014 6.706 6.738 6.624 6.632 100,299 -0.06(-0.92%)
Oct 29, 2014 6.926 6.926 6.644 6.693 108,635 -0.22(-3.13%)
Oct 28, 2014 6.877 7.016 6.877 6.910 198,912 -0.00(-0.06%)
Oct 27, 2014 6.938 7.008 6.942 6.914 145,987 -0.03(-0.41%)
Oct 24, 2014 6.975 7.032 6.791 6.942 322,962 -0.08(-1.11%)
Oct 23, 2014 7.036 7.093 6.910 7.020 429,033 -0.00(-0.06%)
Oct 22, 2014 6.865 7.138 6.779 7.024 336,292 +0.12(+1.71%)
Oct 21, 2014 6.701 6.926 6.697 6.906 423,254 +0.22(+3.24%)
Oct 20, 2014 6.697 6.697 6.661 6.689 80,727 -0.04(-0.55%)
Oct 17, 2014 6.910 6.910 6.640 6.726 203,275 -0.07(-1.02%)
Oct 16, 2014 6.616 6.889 6.616 6.795 300,360 +0.16(+2.40%)
Oct 15, 2014 6.616 6.775 6.616 6.636 319,492 +0.02(+0.31%)
Oct 14, 2014 6.779 6.783 6.616 6.616 1,661,326 -0.16(-2.29%)
Oct 13, 2014 6.734 6.934 6.734 6.771 1,286,270 -0.05(-0.72%)
Oct 10, 2014 6.534 6.983 6.493 6.820 857,594 +0.29(+4.37%)
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.