U.S. Physical Therapy (NY: USPH )

84.53 +0.52 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 77.72 78.86 76.84 78.54 100,838 +0.61(+0.78%)
Dec 29, 2022 77.01 78.23 75.77 77.93 81,848 +1.89(+2.49%)
Dec 28, 2022 78.51 78.72 75.93 76.04 104,688 -2.06(-2.64%)
Dec 27, 2022 79.17 79.49 77.74 78.11 74,311 -0.75(-0.95%)
Dec 23, 2022 79.48 79.65 78.66 78.85 51,251 -0.63(-0.79%)
Dec 22, 2022 80.68 80.68 78.50 79.48 77,902 -0.89(-1.11%)
Dec 21, 2022 80.37 82.36 78.81 80.37 76,116 +0.31(+0.39%)
Dec 20, 2022 78.31 80.20 77.78 80.06 114,352 +1.78(+2.28%)
Dec 19, 2022 81.80 81.80 78.28 78.28 117,816 -3.73(-4.55%)
Dec 16, 2022 82.37 83.67 80.37 82.01 257,717 -1.51(-1.81%)
Dec 15, 2022 83.47 83.73 82.67 83.53 81,338 -0.79(-0.94%)
Dec 14, 2022 85.43 86.63 84.09 84.32 82,463 -1.42(-1.65%)
Dec 13, 2022 87.65 87.94 85.30 85.74 106,320 +0.25(+0.29%)
Dec 12, 2022 85.19 86.11 83.97 85.48 95,386 +0.86(+1.02%)
Dec 09, 2022 84.28 84.91 83.46 84.62 65,076 +0.10(+0.11%)
Dec 08, 2022 83.52 85.47 82.69 84.52 62,252 +1.15(+1.38%)
Dec 07, 2022 85.83 87.84 83.34 83.37 95,152 -2.84(-3.29%)
Dec 06, 2022 86.43 86.85 84.81 86.21 114,307 -0.61(-0.70%)
Dec 05, 2022 87.11 87.95 85.74 86.82 154,159 -1.30(-1.47%)
Dec 02, 2022 85.09 88.54 83.84 88.12 98,680 +2.14(+2.49%)
Dec 01, 2022 84.69 86.55 83.18 85.98 44,774 +2.22(+2.65%)
Nov 30, 2022 82.58 83.86 80.65 83.76 55,523 +1.49(+1.81%)
Nov 29, 2022 80.22 82.82 80.22 82.27 33,475 +2.03(+2.52%)
Nov 28, 2022 82.40 82.59 80.04 80.24 49,549 -2.21(-2.68%)
Nov 25, 2022 82.37 83.39 82.08 82.45 18,693 +0.13(+0.15%)
Nov 23, 2022 82.99 83.85 81.25 82.32 72,453 -0.79(-0.96%)
Nov 22, 2022 83.64 85.03 81.47 83.12 96,211 -0.43(-0.51%)
Nov 21, 2022 83.56 84.46 82.48 83.54 127,261 +0.17(+0.21%)
Nov 18, 2022 83.26 83.97 81.64 83.37 71,752 +1.45(+1.77%)
Nov 17, 2022 80.10 81.99 79.36 81.92 31,630 +1.00(+1.24%)
Nov 16, 2022 81.77 82.28 79.74 80.91 50,959 -0.81(-0.99%)
Nov 15, 2022 82.64 83.30 80.98 81.72 80,601 +0.22(+0.27%)
Nov 14, 2022 82.38 82.71 80.85 81.50 69,281 -1.64(-1.97%)
Nov 11, 2022 83.01 84.00 81.93 83.14 73,892 +0.76(+0.92%)
Nov 10, 2022 82.84 83.10 81.03 82.38 127,625 +1.57(+1.95%)
Nov 09, 2022 82.34 82.73 80.61 80.81 45,710 -2.45(-2.94%)
Nov 08, 2022 84.15 84.15 82.36 83.26 96,163 -1.16(-1.37%)
Nov 07, 2022 82.39 84.79 81.56 84.41 82,642 +2.74(+3.35%)
Nov 04, 2022 79.77 81.82 79.24 81.67 58,299 +1.50(+1.88%)
Nov 03, 2022 83.46 87.41 77.38 80.17 79,851 -2.12(-2.58%)
Nov 02, 2022 88.58 88.58 82.27 82.29 88,811 -5.66(-6.44%)
Nov 01, 2022 86.60 88.05 85.22 87.95 79,997 +2.30(+2.68%)
Oct 31, 2022 85.49 86.82 84.53 85.66 80,053 +0.05(+0.06%)
Oct 28, 2022 83.15 86.06 81.46 85.61 76,756 +2.86(+3.45%)
Oct 27, 2022 83.47 84.24 82.27 82.76 55,659 -0.52(-0.63%)
Oct 26, 2022 82.66 85.01 82.33 83.28 57,785 +1.50(+1.84%)
Oct 25, 2022 78.32 81.98 78.14 81.77 60,610 +3.29(+4.19%)
Oct 24, 2022 78.43 79.49 76.93 78.48 57,528 +0.21(+0.27%)
Oct 21, 2022 77.68 78.48 75.80 78.27 99,313 +1.06(+1.37%)
Oct 20, 2022 77.09 77.72 76.94 77.21 40,996 -0.28(-0.36%)
Oct 19, 2022 77.59 77.75 76.82 77.49 40,147 -0.14(-0.17%)
Oct 18, 2022 77.01 78.45 77.01 77.62 43,423 +1.31(+1.72%)
Oct 17, 2022 75.50 76.92 75.45 76.31 59,630 +1.63(+2.18%)
Oct 14, 2022 76.10 77.17 74.60 74.68 57,161 -1.27(-1.68%)
Oct 13, 2022 74.18 76.08 73.85 75.95 71,217 +0.43(+0.57%)
Oct 12, 2022 77.52 77.52 74.86 75.52 50,118 -1.97(-2.54%)
Oct 11, 2022 77.04 77.97 76.52 77.49 78,763 +0.58(+0.75%)
Oct 10, 2022 76.03 78.29 76.03 76.91 75,084 +0.73(+0.96%)
Oct 07, 2022 76.45 76.87 75.06 76.18 73,017 -0.49(-0.64%)
Oct 06, 2022 77.38 78.84 76.49 76.67 86,881 -0.88(-1.13%)
Oct 05, 2022 76.45 77.79 76.45 77.55 66,531 +0.22(+0.29%)
Oct 04, 2022 76.10 77.92 75.78 77.32 56,278 +2.06(+2.74%)
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.