U.S. Physical Therapy (NY: USPH )

89.57 -1.34 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 89.87 90.73 88.46 89.57 149,428 -1.34(-1.47%)
Dec 02, 2022 87.78 91.34 86.50 90.91 95,652 +2.21(+2.49%)
Dec 01, 2022 87.37 89.29 85.81 88.70 43,400 +2.29(+2.65%)
Nov 30, 2022 85.19 86.52 83.21 86.41 53,819 +1.54(+1.81%)
Nov 29, 2022 82.76 85.44 82.76 84.87 32,448 +2.09(+2.52%)
Nov 28, 2022 85.01 85.21 82.57 82.78 48,029 -2.28(-2.68%)
Nov 25, 2022 84.98 86.03 84.68 85.06 18,120 +0.13(+0.15%)
Nov 23, 2022 85.62 86.51 83.82 84.93 70,230 -0.82(-0.96%)
Nov 22, 2022 86.29 87.72 84.05 85.75 93,258 -0.44(-0.51%)
Nov 21, 2022 86.21 87.13 85.09 86.19 123,355 +0.18(+0.21%)
Nov 18, 2022 85.90 86.63 84.23 86.01 69,550 +1.50(+1.77%)
Nov 17, 2022 82.64 84.59 81.87 84.51 30,660 +1.04(+1.24%)
Nov 16, 2022 84.36 84.89 82.26 83.47 49,395 -0.84(-0.99%)
Nov 15, 2022 85.26 85.94 83.54 84.31 78,127 +0.23(+0.27%)
Nov 14, 2022 84.99 85.33 83.42 84.08 67,155 -1.69(-1.97%)
Nov 11, 2022 85.63 86.66 84.52 85.77 71,624 +0.79(+0.93%)
Nov 10, 2022 85.47 85.73 83.59 84.99 123,708 +1.62(+1.95%)
Nov 09, 2022 84.95 85.35 83.17 83.37 44,307 -2.53(-2.94%)
Nov 08, 2022 86.82 86.82 84.97 85.89 93,212 -1.19(-1.37%)
Nov 07, 2022 85.00 87.48 84.14 87.09 80,105 +2.83(+3.35%)
Nov 04, 2022 82.30 84.41 81.75 84.26 56,509 +1.55(+1.88%)
Nov 03, 2022 86.10 90.18 79.83 82.71 77,400 -2.19(-2.58%)
Nov 02, 2022 91.39 91.39 84.88 84.90 86,085 -5.84(-6.44%)
Nov 01, 2022 89.35 90.84 87.92 90.74 77,542 +2.37(+2.68%)
Oct 31, 2022 88.19 89.57 87.20 88.37 77,596 +0.05(+0.06%)
Oct 28, 2022 85.78 88.79 84.04 88.32 74,400 +2.95(+3.45%)
Oct 27, 2022 86.11 86.91 84.88 85.38 53,951 -0.54(-0.63%)
Oct 26, 2022 85.28 87.70 84.94 85.91 56,011 +1.55(+1.84%)
Oct 25, 2022 80.80 84.58 80.61 84.36 58,749 +3.39(+4.19%)
Oct 24, 2022 80.92 82.01 79.36 80.97 55,762 +0.22(+0.27%)
Oct 21, 2022 80.14 80.97 78.20 80.75 96,264 +1.09(+1.37%)
Oct 20, 2022 79.53 80.18 79.37 79.65 39,737 -0.29(-0.36%)
Oct 19, 2022 80.05 80.21 79.25 79.94 38,914 -0.14(-0.17%)
Oct 18, 2022 79.44 80.94 79.44 80.08 42,090 +1.35(+1.72%)
Oct 17, 2022 77.89 79.36 77.84 78.73 57,800 +1.68(+2.18%)
Oct 14, 2022 78.51 79.61 76.97 77.05 55,406 -1.31(-1.68%)
Oct 13, 2022 76.53 78.49 76.19 78.36 69,031 +0.45(+0.57%)
Oct 12, 2022 79.97 79.97 77.24 77.91 48,580 -2.03(-2.54%)
Oct 11, 2022 79.48 80.43 78.95 79.94 76,345 +0.60(+0.75%)
Oct 10, 2022 78.44 80.77 78.44 79.35 72,779 +0.76(+0.96%)
Oct 07, 2022 78.87 79.31 77.43 78.59 70,776 -0.51(-0.64%)
Oct 06, 2022 79.83 81.34 78.92 79.10 84,214 -0.91(-1.13%)
Oct 05, 2022 78.87 80.25 78.87 80.00 64,489 +0.23(+0.29%)
Oct 04, 2022 78.51 80.39 78.18 79.77 54,551 +2.13(+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.