Quantcast

Historical Stock Prices

USDP 
$10.95
*  
0.05
0.46%
Get USDP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading USDP now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 10.92 11 10.9 10.95 13,059
04/17/2019 10.91 10.95 10.875 10.9 20,039
04/16/2019 10.92 10.92 10.8765 10.9 15,952
04/15/2019 10.95 10.95 10.71 10.89 34,156
04/12/2019 10.8 10.91 10.73 10.91 256,473
04/11/2019 10.72 10.78 10.7 10.75 126,962
04/10/2019 10.72 10.8 10.71 10.72 37,373
04/09/2019 10.8 10.84 10.72 10.72 143,116
04/08/2019 10.89 10.9294 10.81 10.85 95,433
04/05/2019 10.99 10.99 10.79 10.85 212,900
04/04/2019 10.81 10.93 10.81 10.85 87,961
04/03/2019 10.88 10.88 10.76 10.82 24,729
04/02/2019 10.85 10.88 10.81 10.86 140,144
04/01/2019 10.91 10.9789 10.78 10.9 63,965
03/29/2019 10.99 10.99 10.69 10.82 93,920
03/28/2019 10.94 10.9801 10.89 10.89 8,636
03/27/2019 10.85 10.95 10.85 10.95 26,722
03/26/2019 10.87 10.96 10.87 10.92 39,095
03/25/2019 10.92 10.9701 10.75 10.87 59,717
03/22/2019 11.01 11.111 10.96 10.96 43,795
03/21/2019 11.01 11.1 11.01 11.06 29,954
03/20/2019 11.09 11.09 10.9852 11.06 53,837
03/19/2019 11.05 11.21 11 11.01 38,264
03/18/2019 11.15 11.3 11.02 11.05 51,772
03/15/2019 11.02 11.17 11 11 28,734
03/14/2019 11.16 11.19 11.05 11.07 31,193
03/13/2019 11.32 11.35 11.105 11.14 44,874
03/12/2019 11.33 11.35 11.27 11.33 32,752
03/11/2019 11.16 11.34 11.03 11.33 116,556
03/08/2019 11.09 11.18 11.01 11.18 60,237
03/07/2019 10.96 11.14 10.87 11.1 66,540
03/06/2019 11.13 11.13 10.855 11.02 57,259
03/05/2019 10.92 11.23 10.85 11.1 45,529
03/04/2019 10.79 10.92 10.7 10.91 47,662
03/01/2019 10.95 10.96 10.65 10.69 68,858
02/28/2019 11.03 11.0662 10.91 10.92 37,538
02/27/2019 11.13 11.13 11.02 11.02 25,642
02/26/2019 11.1 11.13 11.0301 11.1 33,783
02/25/2019 11.06 11.26 11.05 11.06 27,752
02/22/2019 11.11 11.1747 11.05 11.1 51,597
02/21/2019 11.12 11.2206 11.01 11.1 45,503
02/20/2019 11.31 11.31 11.09 11.21 93,059
02/19/2019 11.42 11.5 11.26 11.31 109,396
02/15/2019 11.45 11.45 11.35 11.37 36,153
02/14/2019 11.21 11.45 11.21 11.45 100,365
02/13/2019 11 11.25 10.94 11.21 100,399
02/12/2019 10.9 11.04 10.86 11 49,644
02/11/2019 10.82 10.96 10.72 10.85 63,658
02/08/2019 10.79 10.98 10.64 10.82 37,720
02/07/2019 11.52 11.5725 11.1147 11.12 86,421
02/06/2019 11.68 11.69 11.53 11.64 62,232
02/05/2019 11.74 11.74 11.61 11.67 49,815
02/04/2019 11.56 11.75 11.56 11.75 81,034
02/01/2019 11.68 11.68 11.21 11.55 94,559
01/31/2019 11.25 11.35 11.2 11.29 98,986
01/30/2019 11.21 11.29 11.13 11.25 69,251
01/29/2019 11 11.28 11 11.21 113,391
01/28/2019 11.03 11.06 10.88 10.88 54,871
01/25/2019 10.94 11.09 10.85 11.09 99,296
01/24/2019 11.03 11.07 10.89 10.98 77,367
01/23/2019 10.91 11 10.8301 10.96 53,237
01/22/2019 10.88 11.01 10.71 10.81 165,017
01/18/2019 10.77 10.91 10.65 10.78 48,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio