U.S. Physical Therapy (NY: USPH )

85.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 77.71 78.85 76.83 78.53 100,849 +0.61(+0.78%)
Dec 29, 2022 77.00 78.22 75.76 77.92 81,857 +1.89(+2.49%)
Dec 28, 2022 78.51 78.71 75.92 76.03 104,699 -2.06(-2.64%)
Dec 27, 2022 79.16 79.48 77.73 78.10 74,319 -0.75(-0.95%)
Dec 23, 2022 79.47 79.64 78.65 78.84 51,256 -0.63(-0.79%)
Dec 22, 2022 80.67 80.67 78.50 79.47 77,910 -0.89(-1.11%)
Dec 21, 2022 80.36 82.35 78.81 80.37 76,124 +0.31(+0.39%)
Dec 20, 2022 78.30 80.19 77.77 80.06 114,365 +1.78(+2.28%)
Dec 19, 2022 81.79 81.79 78.27 78.27 117,828 -3.73(-4.55%)
Dec 16, 2022 82.36 83.66 80.36 82.00 257,745 -1.51(-1.81%)
Dec 15, 2022 83.46 83.72 82.66 83.52 81,347 -0.79(-0.94%)
Dec 14, 2022 85.43 86.62 84.08 84.31 82,472 -1.42(-1.65%)
Dec 13, 2022 87.64 87.93 85.29 85.73 106,331 +0.25(+0.29%)
Dec 12, 2022 85.18 86.10 83.96 85.47 95,397 +0.86(+1.02%)
Dec 09, 2022 84.27 84.90 83.45 84.61 65,083 +0.10(+0.11%)
Dec 08, 2022 83.51 85.46 82.68 84.51 62,259 +1.15(+1.38%)
Dec 07, 2022 85.82 87.83 83.33 83.36 95,162 -2.84(-3.29%)
Dec 06, 2022 86.42 86.84 84.81 86.20 114,319 -0.61(-0.70%)
Dec 05, 2022 87.10 87.94 85.74 86.81 154,176 -1.30(-1.47%)
Dec 02, 2022 85.08 88.53 83.84 88.11 98,691 +2.14(+2.49%)
Dec 01, 2022 84.68 86.54 83.17 85.97 44,779 +2.22(+2.65%)
Nov 30, 2022 82.57 83.86 80.64 83.75 55,529 +1.49(+1.81%)
Nov 29, 2022 80.21 82.81 80.21 82.26 33,479 +2.03(+2.52%)
Nov 28, 2022 82.39 82.59 80.03 80.23 49,555 -2.21(-2.68%)
Nov 25, 2022 82.36 83.38 82.07 82.44 18,695 +0.13(+0.15%)
Nov 23, 2022 82.98 83.85 81.24 82.31 72,461 -0.79(-0.96%)
Nov 22, 2022 83.63 85.02 81.46 83.11 96,221 -0.43(-0.51%)
Nov 21, 2022 83.55 84.45 82.47 83.54 127,274 +0.17(+0.21%)
Nov 18, 2022 83.25 83.96 81.64 83.36 71,760 +1.45(+1.77%)
Nov 17, 2022 80.09 81.98 79.35 81.91 31,634 +1.00(+1.24%)
Nov 16, 2022 81.76 82.27 79.73 80.90 50,965 -0.81(-0.99%)
Nov 15, 2022 82.63 83.29 80.97 81.71 80,609 +0.22(+0.27%)
Nov 14, 2022 82.37 82.70 80.85 81.49 69,289 -1.64(-1.97%)
Nov 11, 2022 83.00 83.99 81.92 83.13 73,900 +0.76(+0.92%)
Nov 10, 2022 82.83 83.09 81.02 82.37 127,639 +1.57(+1.95%)
Nov 09, 2022 82.33 82.72 80.61 80.80 45,715 -2.45(-2.94%)
Nov 08, 2022 84.14 84.14 82.36 83.25 96,174 -1.16(-1.37%)
Nov 07, 2022 82.38 84.78 81.55 84.41 82,651 +2.74(+3.35%)
Nov 04, 2022 79.77 81.81 79.24 81.67 58,305 +1.50(+1.88%)
Nov 03, 2022 83.45 87.40 77.37 80.16 79,860 -2.12(-2.58%)
Nov 02, 2022 88.57 88.57 82.26 82.28 88,821 -5.66(-6.44%)
Nov 01, 2022 86.59 88.04 85.21 87.95 80,006 +2.30(+2.68%)
Oct 31, 2022 85.48 86.81 84.52 85.65 80,062 +0.05(+0.06%)
Oct 28, 2022 83.14 86.05 81.45 85.60 76,764 +2.85(+3.45%)
Oct 27, 2022 83.46 84.23 82.26 82.75 55,665 -0.52(-0.63%)
Oct 26, 2022 82.65 85.00 82.32 83.27 57,791 +1.50(+1.84%)
Oct 25, 2022 78.31 81.97 78.13 81.76 60,616 +3.29(+4.19%)
Oct 24, 2022 78.43 79.48 76.92 78.47 57,534 +0.21(+0.27%)
Oct 21, 2022 77.67 78.47 75.79 78.26 99,323 +1.06(+1.37%)
Oct 20, 2022 77.08 77.71 76.93 77.20 41,000 -0.28(-0.36%)
Oct 19, 2022 77.59 77.74 76.81 77.48 40,151 -0.14(-0.17%)
Oct 18, 2022 77.00 78.44 77.00 77.62 43,427 +1.31(+1.72%)
Oct 17, 2022 75.49 76.91 75.44 76.30 59,636 +1.63(+2.18%)
Oct 14, 2022 76.09 77.16 74.60 74.67 57,167 -1.27(-1.68%)
Oct 13, 2022 74.17 76.07 73.84 75.95 71,224 +0.43(+0.57%)
Oct 12, 2022 77.51 77.51 74.86 75.51 50,124 -1.97(-2.54%)
Oct 11, 2022 77.04 77.96 76.52 77.48 78,771 +0.58(+0.75%)
Oct 10, 2022 76.02 78.28 76.02 76.90 75,092 +0.73(+0.96%)
Oct 07, 2022 76.44 76.86 75.05 76.17 73,025 -0.49(-0.64%)
Oct 06, 2022 77.37 78.83 76.49 76.66 86,890 -0.88(-1.13%)
Oct 05, 2022 76.44 77.78 76.44 77.54 66,538 +0.22(+0.29%)
Oct 04, 2022 76.09 77.91 75.77 77.32 56,284 +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.