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 (%)
May 31, 2016 4.781 4.931 4.758 4.875 45,248 +0.06(+1.17%)
May 27, 2016 4.959 4.819 4.819 4.819 98,111 -0.21(-4.10%)
May 26, 2016 5.053 5.142 4.870 5.025 109,717 -0.16(-3.16%)
May 25, 2016 5.253 5.253 5.062 5.188 87,447 +0.03(+0.54%)
May 24, 2016 5.071 5.263 4.959 5.160 69,769 +0.13(+2.60%)
May 23, 2016 5.137 5.137 4.997 5.029 54,085 -0.12(-2.36%)
May 20, 2016 5.043 5.270 4.987 5.151 69,098 +0.07(+1.38%)
May 19, 2016 4.870 5.216 4.866 5.081 117,547 +0.16(+3.23%)
May 18, 2016 5.193 5.287 4.913 4.922 72,454 -0.27(-5.23%)
May 17, 2016 5.614 5.614 5.193 5.193 94,160 -0.40(-7.19%)
May 16, 2016 5.146 5.614 5.006 5.595 239,065 +0.50(+9.72%)
May 13, 2016 4.982 5.142 4.894 5.099 63,460 +0.13(+2.54%)
May 12, 2016 4.936 5.006 4.851 4.973 141,662 +0.12(+2.51%)
May 11, 2016 4.702 5.029 4.702 4.851 90,356 +0.09(+1.87%)
May 10, 2016 4.720 5.053 4.702 4.763 224,868 +0.06(+1.19%)
May 09, 2016 5.053 5.081 4.496 4.706 121,114 -0.41(-7.96%)
May 06, 2016 4.912 5.146 4.683 5.113 185,220 +0.22(+4.39%)
May 05, 2016 4.552 4.912 4.468 4.898 141,698 +0.42(+9.50%)
May 04, 2016 4.374 4.515 4.256 4.473 144,667 +0.15(+3.35%)
May 03, 2016 4.419 4.469 3.925 4.328 222,644 -0.12(-2.75%)
May 02, 2016 4.605 4.646 4.419 4.451 144,520 -0.20(-4.29%)
Apr 29, 2016 4.342 4.705 4.333 4.650 238,188 +0.37(+8.57%)
Apr 28, 2016 4.310 4.365 4.265 4.283 41,944 -0.05(-1.15%)
Apr 27, 2016 4.328 4.419 4.286 4.333 85,198 +0.05(+1.16%)
Apr 26, 2016 4.297 4.374 4.260 4.283 89,681 +0.01(+0.21%)
Apr 25, 2016 4.324 4.464 4.265 4.274 40,080 -0.02(-0.53%)
Apr 22, 2016 4.324 4.369 4.258 4.297 130,770 -0.01(-0.32%)
Apr 21, 2016 4.351 4.487 4.256 4.310 100,209 -0.09(-1.96%)
Apr 20, 2016 4.229 4.483 4.229 4.396 172,626 +0.17(+4.08%)
Apr 19, 2016 4.134 4.260 4.124 4.224 95,036 +0.14(+3.44%)
Apr 18, 2016 3.925 4.179 3.883 4.084 67,708 +0.10(+2.39%)
Apr 15, 2016 4.192 4.192 3.889 3.989 157,442 -0.20(-4.81%)
Apr 14, 2016 4.242 4.294 4.170 4.190 97,341 -0.05(-1.23%)
Apr 13, 2016 4.016 4.242 3.993 4.242 175,051 +0.27(+6.85%)
Apr 12, 2016 3.762 3.989 3.753 3.970 181,824 +0.23(+6.18%)
Apr 11, 2016 3.762 3.880 3.739 3.739 184,574 -0.01(-0.36%)
Apr 08, 2016 3.753 3.934 3.717 3.753 228,533 +0.08(+2.22%)
Apr 07, 2016 3.635 3.735 3.635 3.671 115,043 -0.01(-0.25%)
Apr 06, 2016 3.630 3.698 3.581 3.680 138,534 +0.09(+2.53%)
Apr 05, 2016 3.626 3.640 3.581 3.590 104,375 -0.07(-1.98%)
Apr 04, 2016 3.694 3.730 3.662 3.662 63,176 -0.05(-1.22%)
Apr 01, 2016 3.707 3.753 3.630 3.707 43,619 -0.05(-1.45%)
Mar 31, 2016 3.726 3.789 3.685 3.762 16,463 +0.05(+1.47%)
Mar 30, 2016 3.812 3.853 3.703 3.707 26,659 -0.05(-1.45%)
Mar 29, 2016 3.735 3.762 3.674 3.762 15,896 -0.05(-1.43%)
Mar 28, 2016 3.766 3.816 3.599 3.816 39,517 +0.05(+1.20%)
Mar 24, 2016 3.880 3.771 3.771 3.771 89,136 -0.16(-4.04%)
Mar 23, 2016 3.830 3.930 3.807 3.930 63,622 +0.10(+2.48%)
Mar 22, 2016 3.816 3.893 3.789 3.834 46,326 +0.05(+1.32%)
Mar 21, 2016 3.889 3.925 3.730 3.785 152,487 -0.07(-1.88%)
Mar 18, 2016 3.893 3.943 3.830 3.857 63,783 +0.07(+1.92%)
Mar 17, 2016 3.689 3.948 3.617 3.785 159,717 +0.13(+3.60%)
Mar 16, 2016 3.490 3.712 3.424 3.653 44,411 +0.25(+7.47%)
Mar 15, 2016 3.358 3.436 3.336 3.399 83,759 +0.05(+1.35%)
Mar 14, 2016 3.368 3.463 3.340 3.354 56,570 -0.08(-2.25%)
Mar 11, 2016 3.349 3.476 3.286 3.431 104,179 +0.08(+2.30%)
Mar 10, 2016 3.472 3.485 3.214 3.354 63,277 +0.05(+1.51%)
Mar 09, 2016 3.395 3.395 3.259 3.304 74,380 +0.02(+0.55%)
Mar 08, 2016 3.327 3.327 3.227 3.286 26,548 +0.00(+0.14%)
Mar 07, 2016 3.286 3.386 3.177 3.281 142,280 +0.00(+0.14%)
Mar 04, 2016 3.191 3.263 3.182 3.277 143,580 +0.07(+2.26%)
Mar 03, 2016 3.170 3.204 3.109 3.204 103,660 +0.07(+2.32%)
Mar 02, 2016 3.127 3.173 3.087 3.132 148,718 +0.02(+0.73%)
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.