U.S. Physical Therapy (NY: USPH )

85.02 +0.49 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 90.25 92.14 108,886 +1.49(+1.65%)
Jan 28, 2022 88.73 90.60 88.22 90.64 99,210 +1.67(+1.87%)
Jan 27, 2022 88.09 89.84 87.84 88.98 96,102 +0.60(+0.68%)
Jan 26, 2022 88.96 91.24 87.17 88.38 120,700 -0.54(-0.61%)
Jan 25, 2022 88.58 90.16 86.44 88.92 80,530 -1.59(-1.76%)
Jan 24, 2022 86.79 91.26 85.68 90.51 154,701 +2.44(+2.77%)
Jan 21, 2022 86.71 89.54 86.20 88.07 127,900 +1.66(+1.92%)
Jan 20, 2022 86.86 88.21 85.67 86.42 93,260 +0.49(+0.57%)
Jan 19, 2022 87.44 88.05 85.36 85.93 110,112 -1.44(-1.65%)
Jan 18, 2022 90.00 90.61 85.75 87.37 116,763 -3.32(-3.66%)
Jan 14, 2022 90.69 0 +2.51(+2.85%)
Jan 13, 2022 87.10 90.00 86.63 88.18 59,913 +2.06(+2.39%)
Jan 12, 2022 89.69 89.69 86.01 86.12 101,995 -3.11(-3.49%)
Jan 11, 2022 89.64 90.22 88.31 89.24 71,505 -0.30(-0.34%)
Jan 10, 2022 87.78 89.79 86.12 89.54 86,916 +1.06(+1.19%)
Jan 07, 2022 86.79 89.02 85.80 88.48 151,883 +1.67(+1.92%)
Jan 06, 2022 91.08 92.29 86.59 86.82 66,409 -3.37(-3.74%)
Jan 05, 2022 94.17 94.79 90.13 90.19 67,618 -4.08(-4.32%)
Jan 04, 2022 96.55 97.54 93.86 94.26 73,972 -1.22(-1.28%)
Jan 03, 2022 91.96 95.51 91.69 95.48 91,555 +4.50(+4.95%)
Dec 31, 2021 93.07 93.67 90.90 90.98 90,232 -2.35(-2.52%)
Dec 30, 2021 94.46 95.37 93.05 93.33 46,678 -0.70(-0.75%)
Dec 29, 2021 94.23 96.08 93.63 94.03 86,493 +0.47(+0.50%)
Dec 28, 2021 92.05 93.68 91.54 93.57 69,177 +1.20(+1.30%)
Dec 27, 2021 91.71 92.70 90.93 92.37 73,252 +1.21(+1.33%)
Dec 23, 2021 92.19 92.80 90.91 91.16 116,502 -1.29(-1.39%)
Dec 22, 2021 91.87 92.95 91.35 92.44 44,799 +0.05(+0.05%)
Dec 21, 2021 90.45 92.40 89.55 92.40 83,692 +2.72(+3.04%)
Dec 20, 2021 91.33 91.33 88.42 89.67 138,580 -2.91(-3.15%)
Dec 17, 2021 89.61 92.76 88.80 92.59 251,549 +2.97(+3.31%)
Dec 16, 2021 91.81 92.47 88.95 89.62 93,397 -1.52(-1.67%)
Dec 15, 2021 91.15 91.94 87.94 91.14 92,147 +0.51(+0.57%)
Dec 14, 2021 89.08 92.03 89.08 90.63 141,884 +1.22(+1.36%)
Dec 13, 2021 91.30 91.30 89.29 89.41 72,713 -1.53(-1.69%)
Dec 10, 2021 91.64 92.42 90.01 90.94 96,975 +0.80(+0.89%)
Dec 09, 2021 91.96 93.64 90.09 90.14 55,836 -2.29(-2.48%)
Dec 08, 2021 92.00 93.22 90.68 92.43 58,467 +0.28(+0.30%)
Dec 07, 2021 91.92 94.56 91.50 92.16 150,335 +1.41(+1.55%)
Dec 06, 2021 85.69 91.36 85.63 90.75 127,224 +6.36(+7.54%)
Dec 03, 2021 85.38 85.45 83.31 84.39 440,465 -0.42(-0.49%)
Dec 02, 2021 81.45 84.92 81.31 84.81 145,503 +4.31(+5.36%)
Dec 01, 2021 84.53 84.86 80.39 80.49 173,539 -1.37(-1.67%)
Nov 30, 2021 83.07 83.07 81.29 81.87 124,752 -1.71(-2.05%)
Nov 29, 2021 85.26 85.46 83.39 83.58 219,429 -0.74(-0.88%)
Nov 26, 2021 86.23 86.26 83.55 84.32 54,119 -3.34(-3.81%)
Nov 24, 2021 88.52 89.27 86.45 87.66 129,873 -1.01(-1.14%)
Nov 23, 2021 91.09 92.33 87.77 88.67 124,672 -2.81(-3.07%)
Nov 22, 2021 89.28 92.39 87.65 91.48 150,588 +4.76(+5.49%)
Nov 19, 2021 84.11 88.92 84.11 86.72 215,125 -4.06(-4.47%)
Nov 18, 2021 92.98 91.58 90.70 90.78 100,042 -2.34(-2.52%)
Nov 17, 2021 93.10 94.10 92.59 93.12 155,401 -0.42(-0.45%)
Nov 16, 2021 93.43 95.02 92.31 93.54 74,501 -0.14(-0.15%)
Nov 15, 2021 95.39 95.76 93.15 93.68 63,497 -1.29(-1.35%)
Nov 12, 2021 97.77 97.77 94.62 94.97 63,461 -1.82(-1.88%)
Nov 11, 2021 97.81 98.57 96.31 96.79 37,999 -1.14(-1.16%)
Nov 10, 2021 98.40 97.92 37,148 -0.46(-0.47%)
Nov 09, 2021 99.83 100.14 98.09 98.39 37,097 -2.05(-2.04%)
Nov 08, 2021 103.40 104.03 99.83 100.44 82,584 -2.91(-2.82%)
Nov 05, 2021 103.54 106.87 101.85 103.35 105,691 -0.02(-0.02%)
Nov 04, 2021 107.33 110.05 101.96 103.37 73,431 -3.84(-3.58%)
Nov 03, 2021 102.34 108.61 102.05 107.21 142,788 +5.40(+5.30%)
Nov 02, 2021 104.76 104.76 101.02 101.81 87,722 -2.01(-1.94%)
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.