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 29, 2020 2.583 2.660 2.499 2.583 185,347 -0.11(-4.00%)
May 28, 2020 2.737 2.768 2.563 2.691 164,864 +0.02(+0.57%)
May 27, 2020 2.499 2.691 2.399 2.676 220,505 +0.22(+9.09%)
May 26, 2020 2.368 2.499 2.368 2.453 165,601 +0.11(+4.59%)
May 22, 2020 2.291 2.383 2.268 2.345 123,565 -0.04(-1.61%)
May 21, 2020 2.383 2.391 2.314 2.383 192,652 +0.08(+3.33%)
May 20, 2020 2.299 2.387 2.268 2.306 164,104 +0.10(+4.53%)
May 19, 2020 2.214 2.299 2.171 2.207 137,642 -0.03(-1.37%)
May 18, 2020 2.207 2.345 2.160 2.237 338,500 +0.10(+4.68%)
May 15, 2020 2.068 2.198 2.037 2.137 112,249 +0.13(+6.51%)
May 14, 2020 1.930 2.037 1.812 2.007 124,420 +0.06(+3.16%)
May 13, 2020 1.953 1.991 1.853 1.945 264,374 +0.03(+1.61%)
May 12, 2020 2.114 2.191 1.907 1.914 275,317 -0.19(-9.12%)
May 11, 2020 2.230 2.260 2.107 2.107 144,715 -0.11(-4.86%)
May 08, 2020 2.168 2.237 2.165 2.214 132,019 +0.03(+1.41%)
May 07, 2020 2.306 2.360 2.168 2.183 258,211 -0.12(-5.33%)
May 06, 2020 2.314 2.368 2.230 2.306 260,926 -0.06(-2.60%)
May 05, 2020 2.437 2.484 2.314 2.368 264,437 -0.02(-0.65%)
May 04, 2020 2.345 2.441 2.191 2.383 302,929 +0.05(+2.34%)
May 01, 2020 2.388 2.611 2.218 2.329 330,884 -0.05(-2.18%)
Apr 30, 2020 2.870 2.870 2.247 2.381 660,591 -0.37(-13.48%)
Apr 29, 2020 2.485 2.781 2.485 2.752 352,562 +0.25(+10.09%)
Apr 28, 2020 2.447 2.559 2.418 2.499 285,724 +0.13(+5.31%)
Apr 27, 2020 2.040 2.373 2.028 2.373 611,423 +0.33(+16.36%)
Apr 24, 2020 1.891 2.129 1.758 2.040 1,377,339 +0.19(+10.00%)
Apr 23, 2020 1.854 1.913 1.780 1.854 743,040 +0.00(+0.00%)
Apr 22, 2020 1.876 1.951 1.817 1.854 292,830 -0.02(-1.19%)
Apr 21, 2020 1.847 1.988 1.769 1.876 512,204 -0.09(-4.53%)
Apr 20, 2020 2.017 2.054 1.811 1.965 779,463 -0.13(-6.03%)
Apr 17, 2020 2.225 2.255 1.928 2.091 1,070,859 -0.10(-4.41%)
Apr 16, 2020 2.210 2.240 2.121 2.188 224,844 -0.02(-1.01%)
Apr 15, 2020 2.225 2.281 2.129 2.210 344,523 +0.00(+0.00%)
Apr 14, 2020 2.247 2.284 2.158 2.210 223,947 +0.09(+4.20%)
Apr 13, 2020 2.373 2.422 2.086 2.121 509,611 -0.10(-4.67%)
Apr 09, 2020 2.262 2.356 2.225 2.225 337,896 -0.04(-1.64%)
Apr 08, 2020 2.262 2.358 2.203 2.262 258,157 +0.01(+0.66%)
Apr 07, 2020 2.336 2.470 2.225 2.247 200,181 -0.05(-2.26%)
Apr 06, 2020 2.262 2.559 2.247 2.299 138,809 +0.10(+4.73%)
Apr 03, 2020 2.225 2.269 2.099 2.195 168,139 -0.05(-2.31%)
Apr 02, 2020 1.943 2.321 1.943 2.247 173,543 +0.35(+18.36%)
Apr 01, 2020 1.928 2.072 1.810 1.899 144,869 -0.24(-11.11%)
Mar 31, 2020 2.062 2.225 2.002 2.136 370,295 +0.09(+4.35%)
Mar 30, 2020 2.596 2.596 2.002 2.047 286,388 -0.35(-14.55%)
Mar 27, 2020 2.551 2.577 2.247 2.396 287,872 -0.13(-5.00%)
Mar 26, 2020 2.707 2.789 2.470 2.522 145,337 -0.01(-0.29%)
Mar 25, 2020 2.581 2.826 2.506 2.529 151,423 +0.04(+1.79%)
Mar 24, 2020 2.447 2.729 2.299 2.485 165,040 +0.19(+8.41%)
Mar 23, 2020 2.759 2.878 1.943 2.292 285,581 -0.62(-21.17%)
Mar 20, 2020 2.803 3.567 2.803 2.907 477,180 +0.31(+12.00%)
Mar 19, 2020 1.298 3.315 1.298 2.596 779,801 +1.34(+107.10%)
Mar 18, 2020 1.565 1.721 0.7416 1.253 1,224,994 -0.32(-20.28%)
Mar 17, 2020 2.047 2.082 1.543 1.572 680,292 -0.34(-17.83%)
Mar 16, 2020 2.781 2.781 1.787 1.913 403,571 -1.20(-38.57%)
Mar 13, 2020 3.137 3.189 2.796 3.115 242,837 +0.15(+5.00%)
Mar 12, 2020 3.849 3.864 2.752 2.967 321,485 -1.08(-26.61%)
Mar 11, 2020 4.250 4.287 3.968 4.042 233,927 -0.21(-4.89%)
Mar 10, 2020 4.747 4.747 3.975 4.250 238,157 -0.01(-0.17%)
Mar 09, 2020 4.747 5.355 4.190 4.257 252,590 -1.90(-30.84%)
Mar 06, 2020 6.475 6.489 6.096 6.156 146,970 -0.36(-5.57%)
Mar 05, 2020 6.467 6.534 6.452 6.519 90,857 +0.04(+0.57%)
Mar 04, 2020 6.274 6.675 6.274 6.482 57,930 +0.22(+3.55%)
Mar 03, 2020 6.571 6.584 6.237 6.260 36,088 -0.24(-3.76%)
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.