USDP

USD Partners Historical Data

Company Name Stock Ticker Symbol Market Type
USD Partners LP USDP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 1.7% 5.37 14:29:10
Open Price Low Price High Price Close Price Prev Close
5.27 5.27 5.4244 5.28
more quote information »

USDP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.405.524.875.0994,260-0.03-0.56%
1 Month5.106.014.875.3456,3790.275.29%
3 Months6.096.294.875.5358,976-0.72-11.82%
6 Months5.766.904.875.8271,205-0.39-6.77%
1 Year6.536.974.755.9171,027-1.16-17.76%
3 Years10.8111.161.005.1397,768-5.44-50.32%
5 Years10.2512.001.006.6180,134-4.88-47.61%

USDP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 5.28 0.15 2.92% 5.26 5.32 5.10 37,323
Aug 09 2022 5.13 -0.02 -0.39% 5.08 5.22 5.08 26,558
Aug 08 2022 5.15 0.05 0.98% 5.00 5.416 4.98 108,605
Aug 05 2022 5.10 0.06 1.19% 5.05 5.25 5.05 38,330
Aug 04 2022 5.04 -0.48 -8.7% 5.40 5.52 4.87 260,483
Aug 03 2022 5.52 -0.02 -0.36% 5.57 5.7014 5.40 28,598
Aug 02 2022 5.54 -0.38 -6.42% 5.81 5.81 5.4937 51,375
Aug 01 2022 5.92 0.00 0.0% 5.97 6.01 5.76 102,371
Jul 29 2022 5.92 0.20 3.5% 5.76 5.9899 5.69 67,872
Jul 28 2022 5.72 0.22 4.0% 5.66 5.72 5.5193 34,468
Jul 27 2022 5.50 0.12 2.23% 5.37 5.62 5.37 60,846
Jul 26 2022 5.38 -0.07 -1.28% 5.43 5.49 5.35 24,839
Jul 25 2022 5.45 0.07 1.3% 5.42 5.50 5.418 36,834
Jul 22 2022 5.38 0.08 1.51% 5.35 5.4742 5.29 54,574
Jul 21 2022 5.30 -0.06 -1.12% 5.31 5.31 5.17 40,780
Jul 20 2022 5.36 0.21 4.08% 5.22 5.38 5.1655 25,750
Jul 19 2022 5.15 -0.10 -1.9% 5.16 5.2501 5.15 21,374
Jul 18 2022 5.25 0.11 2.14% 5.20 5.38 5.17 18,982
Jul 15 2022 5.14 0.05 0.98% 5.22 5.27 5.1201 30,808
Jul 14 2022 5.09 -0.01 -0.2% 5.10 5.16 5.01 56,811
Jul 13 2022 5.10 -0.15 -2.86% 5.21 5.3334 5.10 10,495
Jul 12 2022 5.25 0.15 2.94% 5.10 5.37 5.0672 80,136
Jul 11 2022 5.10 -0.19 -3.59% 5.21 5.256 5.10 24,448
See More Historical Prices ยป
Your Recent History
NYSE
USDP
USD Partne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 18:46:26