UK Markets open in 3 hrs 20 mins

USD Partners LP (USDP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.45+0.16 (+2.19%)
At close: 4:00PM EDT
7.45 0.00 (0.00%)
After hours: 04:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20217.257.487.227.457.4549,400
21 Jun 20216.957.326.957.297.2966,800
18 Jun 20217.007.226.886.916.9158,200
17 Jun 20217.307.526.957.057.05167,100
16 Jun 20217.107.257.077.257.2565,500
15 Jun 20216.897.056.857.057.05105,300
14 Jun 20216.976.996.896.916.9170,700
11 Jun 20216.696.976.696.896.89129,600
10 Jun 20216.646.726.516.696.69110,200
09 Jun 20216.606.636.546.546.5428,000
08 Jun 20216.906.906.476.606.60150,500
07 Jun 20216.686.896.666.846.8491,000
04 Jun 20216.666.716.616.686.6850,100
03 Jun 20216.756.766.626.646.6457,200
02 Jun 20216.846.866.746.766.7623,600
01 Jun 20216.756.846.676.816.8129,300
28 May 20216.986.986.686.716.7134,600
27 May 20216.617.116.616.916.9196,500
26 May 20216.756.756.606.616.6155,800
25 May 20216.896.896.606.676.6792,600
24 May 20216.466.876.386.856.85107,400
21 May 20216.156.456.156.366.36169,100
20 May 20216.006.156.006.156.1533,900
19 May 20216.026.055.946.016.01127,700
18 May 20216.036.186.006.156.1578,000
17 May 20215.846.105.776.076.07127,100
14 May 20215.775.865.705.815.81170,400
13 May 20215.715.745.605.675.6737,300
12 May 20215.655.795.615.705.70111,700
11 May 20215.685.705.655.655.6542,800
10 May 20215.695.825.605.825.8290,700
07 May 20215.775.835.705.765.7688,600
06 May 20215.685.835.575.785.78145,000
05 May 20215.675.775.515.705.70322,300
04 May 20215.655.705.555.635.6391,300
04 May 20210.1135 Dividend
03 May 20215.735.925.735.845.73276,200
30 Apr 20215.855.925.735.805.69253,300
29 Apr 20215.885.895.815.865.7597,500
28 Apr 20215.595.855.575.825.71154,600
27 Apr 20215.545.685.535.595.48102,500
26 Apr 20215.685.755.535.585.47201,300
23 Apr 20215.636.145.635.665.55890,600
22 Apr 20215.615.715.545.635.5274,400
21 Apr 20215.435.635.435.615.50149,800
20 Apr 20215.585.635.455.585.4761,700
19 Apr 20215.655.735.425.725.61107,800
16 Apr 20215.705.705.505.595.4864,300
15 Apr 20215.775.805.605.605.4999,800
14 Apr 20215.735.895.735.795.6832,300
13 Apr 20215.775.775.655.735.6275,000
12 Apr 20215.915.955.635.715.6073,000
09 Apr 20215.775.825.755.765.6536,000
08 Apr 20215.845.905.725.755.6422,100
07 Apr 20215.906.005.805.845.7371,700
06 Apr 20215.586.005.585.955.83240,900
05 Apr 20215.755.755.605.685.5761,300
01 Apr 20215.875.915.615.755.64146,300
31 Mar 20215.656.105.535.855.74495,700
30 Mar 20215.925.945.695.695.5882,600
29 Mar 20216.446.485.735.925.80197,400
26 Mar 20215.956.495.956.466.33500,100
25 Mar 20215.495.955.315.895.78445,200
24 Mar 20215.545.595.425.505.3945,300
23 Mar 20215.555.595.305.545.43123,500
22 Mar 20215.745.795.515.625.51105,900
19 Mar 20215.375.645.355.595.48104,300
18 Mar 20215.345.695.345.405.30185,200
17 Mar 20215.255.405.115.345.2467,400
16 Mar 20215.315.345.285.335.2327,800
15 Mar 20215.405.415.245.365.2691,200
12 Mar 20215.465.515.375.465.3542,900
11 Mar 20215.555.585.395.505.3988,400
10 Mar 20215.415.555.345.465.3592,400
09 Mar 20215.555.605.325.325.22112,800
08 Mar 20215.235.595.145.455.34254,200
05 Mar 20215.095.204.915.205.10130,500
04 Mar 20215.245.244.915.004.90152,900
03 Mar 20215.005.275.005.145.04102,700
02 Mar 20215.045.054.935.004.9035,800
01 Mar 20214.865.224.855.044.94167,000
26 Feb 20214.974.974.724.854.76122,900
25 Feb 20215.115.114.864.994.8963,700
24 Feb 20215.025.205.005.105.0080,100
23 Feb 20215.015.074.805.004.9072,100
22 Feb 20215.015.174.965.034.9356,000
19 Feb 20215.005.004.894.954.8556,300
18 Feb 20215.005.004.794.884.7966,000
17 Feb 20214.884.954.804.944.8461,300
16 Feb 20214.834.954.784.824.73125,700
12 Feb 20214.714.864.664.814.72188,900
11 Feb 20215.005.054.594.644.55225,000
10 Feb 20215.235.234.954.994.89202,200
09 Feb 20215.405.415.175.205.10198,600
09 Feb 20210.111 Dividend
08 Feb 20215.505.705.435.515.29290,500
05 Feb 20215.525.705.325.505.28137,000
04 Feb 20215.325.505.255.505.2869,700
03 Feb 20215.065.395.065.245.0371,300
02 Feb 20215.045.154.955.044.8471,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...