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, 2017 7.143 7.143 6.988 6.988 29,581 -0.16(-2.17%)
May 30, 2017 7.221 7.247 7.066 7.143 78,065 -0.08(-1.10%)
May 26, 2017 7.247 7.263 7.181 7.223 21,625 -0.08(-1.04%)
May 25, 2017 7.298 7.468 7.275 7.298 33,283 +0.00(+0.00%)
May 24, 2017 7.247 7.402 7.247 7.298 47,301 +0.00(+0.00%)
May 23, 2017 7.273 7.402 7.171 7.298 34,251 +0.05(+0.71%)
May 22, 2017 7.195 7.298 7.195 7.247 17,794 +0.08(+1.08%)
May 19, 2017 7.091 7.273 7.014 7.169 22,008 +0.10(+1.47%)
May 18, 2017 7.195 7.195 7.014 7.066 10,279 -0.13(-1.80%)
May 17, 2017 7.247 7.247 7.091 7.195 30,904 -0.07(-0.92%)
May 16, 2017 7.247 7.350 7.247 7.262 46,142 -0.01(-0.15%)
May 15, 2017 7.376 7.376 7.172 7.273 45,970 +0.03(+0.36%)
May 12, 2017 7.014 7.298 7.014 7.247 79,960 +0.23(+3.32%)
May 11, 2017 7.040 7.117 7.014 7.014 23,895 +0.00(+0.00%)
May 10, 2017 7.117 7.143 7.014 7.014 45,830 -0.10(-1.45%)
May 09, 2017 6.807 7.195 6.807 7.117 29,519 +0.28(+4.09%)
May 08, 2017 6.833 6.888 6.781 6.838 20,949 -0.05(-0.68%)
May 05, 2017 6.600 6.962 6.600 6.884 35,614 +0.21(+3.10%)
May 04, 2017 7.143 7.195 6.605 6.677 123,588 -0.29(-4.20%)
May 03, 2017 7.045 7.096 6.944 6.970 67,374 -0.03(-0.36%)
May 02, 2017 7.096 7.126 6.951 6.995 80,749 -0.10(-1.42%)
May 01, 2017 7.147 7.176 6.970 7.096 53,796 +0.08(+1.08%)
Apr 28, 2017 7.121 7.147 6.970 7.020 31,220 +0.05(+0.72%)
Apr 27, 2017 7.147 7.222 6.970 6.970 49,614 -0.18(-2.47%)
Apr 26, 2017 7.172 7.323 7.096 7.147 35,495 -0.08(-1.05%)
Apr 25, 2017 7.020 7.222 6.970 7.222 61,541 +0.20(+2.88%)
Apr 24, 2017 7.121 7.197 6.970 7.020 136,203 -0.08(-1.07%)
Apr 21, 2017 7.071 7.121 7.020 7.096 83,268 -0.03(-0.35%)
Apr 20, 2017 7.172 7.249 7.071 7.121 58,821 -0.03(-0.35%)
Apr 19, 2017 7.349 7.369 7.073 7.147 66,913 -0.20(-2.75%)
Apr 18, 2017 7.197 7.450 7.096 7.349 64,703 +0.05(+0.69%)
Apr 17, 2017 7.374 7.450 7.172 7.298 81,046 -0.03(-0.34%)
Apr 13, 2017 7.450 7.450 7.263 7.323 117,078 +0.00(+0.00%)
Apr 12, 2017 7.197 7.323 7.147 7.323 166,768 +0.25(+3.57%)
Apr 11, 2017 7.020 7.248 6.942 7.071 183,035 +0.08(+1.08%)
Apr 10, 2017 6.717 7.071 6.641 6.995 458,756 +0.63(+9.92%)
Apr 07, 2017 6.313 6.439 6.288 6.364 35,501 +0.05(+0.80%)
Apr 06, 2017 6.162 6.361 6.162 6.313 59,720 +0.15(+2.46%)
Apr 05, 2017 6.187 6.263 6.086 6.162 46,602 +0.05(+0.83%)
Apr 04, 2017 6.288 6.288 6.111 6.111 83,858 -0.18(-2.81%)
Apr 03, 2017 6.237 6.323 6.187 6.288 87,046 +0.08(+1.22%)
Mar 31, 2017 6.136 6.263 6.111 6.212 23,302 +0.08(+1.23%)
Mar 30, 2017 6.086 6.338 6.086 6.136 23,379 +0.05(+0.83%)
Mar 29, 2017 6.061 6.162 5.833 6.086 53,227 +0.05(+0.84%)
Mar 28, 2017 5.884 6.035 5.808 6.035 198,907 +0.18(+3.02%)
Mar 27, 2017 5.934 6.136 5.833 5.859 117,686 -0.10(-1.69%)
Mar 24, 2017 5.859 6.134 5.859 5.960 132,009 +0.03(+0.43%)
Mar 23, 2017 5.808 5.960 5.768 5.934 77,892 +0.03(+0.43%)
Mar 22, 2017 6.010 6.035 5.849 5.909 119,030 -0.10(-1.68%)
Mar 21, 2017 6.212 6.237 5.998 6.010 108,962 -0.23(-3.64%)
Mar 20, 2017 6.389 6.389 5.530 6.237 432,355 -0.25(-3.89%)
Mar 17, 2017 6.591 6.692 6.490 6.490 62,993 -0.09(-1.33%)
Mar 16, 2017 6.616 6.692 6.490 6.578 40,565 -0.14(-2.08%)
Mar 15, 2017 6.591 6.818 6.515 6.717 45,393 +0.15(+2.31%)
Mar 14, 2017 6.439 6.570 6.313 6.566 77,023 +0.20(+3.17%)
Mar 13, 2017 6.692 6.717 6.187 6.364 104,287 -0.38(-5.62%)
Mar 10, 2017 6.515 6.834 6.313 6.742 79,357 +0.30(+4.71%)
Mar 09, 2017 6.692 6.919 6.439 6.439 101,464 -0.23(-3.41%)
Mar 08, 2017 6.849 6.894 6.664 6.667 41,791 -0.15(-2.22%)
Mar 07, 2017 6.843 7.059 6.742 6.818 71,443 -0.08(-1.10%)
Mar 06, 2017 6.742 7.068 6.667 6.894 57,435 +0.13(+1.87%)
Mar 03, 2017 7.045 7.045 6.616 6.768 94,647 -0.25(-3.60%)
Mar 02, 2017 6.566 7.121 6.566 7.020 163,911 +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.