U.S. Physical Therapy (NY: USPH )

84.77 +0.24 (+0.28%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.22 23.98 22.94 23.90 61,936 +0.62(+2.68%)
Dec 28, 2012 23.20 23.83 23.13 23.27 18,123 +0.01(+0.04%)
Dec 27, 2012 23.07 23.44 22.78 23.27 78,877 +0.15(+0.64%)
Dec 26, 2012 23.57 23.81 22.73 23.12 61,060 -0.41(-1.73%)
Dec 24, 2012 23.73 23.86 23.45 23.53 13,277 -0.16(-0.66%)
Dec 21, 2012 23.65 23.99 23.25 23.68 134,585 -0.21(-0.87%)
Dec 20, 2012 23.73 23.92 23.59 23.89 60,377 +0.17(+0.73%)
Dec 19, 2012 23.79 23.95 23.66 23.72 24,246 -0.11(-0.47%)
Dec 18, 2012 23.58 24.08 23.31 23.83 41,194 +0.29(+1.22%)
Dec 17, 2012 23.56 24.07 23.40 23.54 59,073 +0.01(+0.04%)
Dec 14, 2012 23.44 23.99 23.27 23.53 69,956 +0.01(+0.04%)
Dec 13, 2012 23.61 23.66 23.34 23.53 26,659 +0.01(+0.04%)
Dec 12, 2012 23.07 23.73 23.07 23.52 47,803 +0.09(+0.37%)
Dec 11, 2012 23.89 23.89 23.27 23.43 51,397 -0.34(-1.42%)
Dec 10, 2012 23.47 23.88 23.44 23.77 49,086 +0.29(+1.22%)
Dec 07, 2012 23.79 23.79 23.06 23.48 46,186 -0.31(-1.31%)
Dec 06, 2012 23.63 24.02 23.63 23.79 38,193 +0.11(+0.48%)
Dec 05, 2012 23.87 24.17 23.50 23.68 100,438 -0.16(-0.69%)
Dec 04, 2012 23.90 24.45 23.59 23.85 73,734 +0.66(+2.84%)
Nov 30, 2012 23.36 23.52 22.82 23.19 751,761 -0.07(-0.30%)
Nov 29, 2012 23.17 23.51 23.11 23.26 47,526 +0.23(+1.02%)
Nov 28, 2012 22.76 23.13 22.74 23.02 49,429 +0.19(+0.84%)
Nov 27, 2012 22.99 23.41 22.59 22.83 44,492 -0.17(-0.75%)
Nov 26, 2012 23.41 23.41 22.55 23.01 36,144 -0.41(-1.74%)
Nov 23, 2012 23.08 23.46 23.08 23.41 43,103 +0.40(+1.73%)
Nov 21, 2012 22.47 23.20 22.47 23.01 42,578 +0.93(+4.20%)
Nov 20, 2012 21.62 22.29 21.36 22.09 53,069 +0.36(+1.68%)
Nov 19, 2012 21.61 21.87 21.30 21.72 96,246 +0.36(+1.67%)
Nov 16, 2012 20.31 21.61 20.28 21.36 140,288 +0.94(+4.59%)
Nov 15, 2012 19.96 20.66 19.82 20.43 125,738 +0.71(+3.61%)
Nov 14, 2012 21.19 21.19 19.69 19.72 37,794 -1.46(-6.89%)
Nov 13, 2012 21.69 21.83 21.15 21.17 17,420 -0.49(-2.28%)
Nov 12, 2012 21.52 21.83 21.30 21.67 14,502 +0.14(+0.65%)
Nov 09, 2012 21.42 21.91 21.05 21.53 74,886 -0.01(-0.04%)
Nov 08, 2012 21.36 22.13 20.09 21.54 90,848 +0.06(+0.28%)
Nov 07, 2012 22.17 22.22 21.46 21.48 90,231 -0.85(-3.81%)
Nov 06, 2012 23.11 23.27 22.25 22.33 52,345 -0.74(-3.20%)
Nov 05, 2012 23.01 23.26 22.89 23.07 28,717 +0.14(+0.61%)
Nov 02, 2012 23.66 23.66 22.83 22.93 88,717 -0.60(-2.54%)
Nov 01, 2012 23.26 23.84 23.05 23.53 30,474 +0.36(+1.54%)
Oct 31, 2012 22.80 23.30 22.66 23.17 30,297 +0.41(+1.79%)
Oct 26, 2012 22.96 22.76 22.76 22.76 31,228 -0.28(-1.21%)
Oct 25, 2012 22.59 23.64 22.26 23.04 38,500 +0.63(+2.83%)
Oct 24, 2012 22.58 22.58 22.12 22.41 66,592 -0.16(-0.69%)
Oct 23, 2012 22.55 22.63 21.74 22.56 42,654 +0.21(+0.93%)
Oct 19, 2012 22.34 22.52 21.93 22.35 34,440 -0.15(-0.66%)
Oct 18, 2012 22.38 22.61 22.31 22.50 28,860 -0.01(-0.04%)
Oct 17, 2012 22.68 22.68 22.35 22.51 30,710 -0.16(-0.73%)
Oct 16, 2012 23.12 23.20 22.56 22.68 18,973 -0.26(-1.13%)
Oct 15, 2012 22.82 23.33 22.59 22.94 18,442 +0.23(+0.99%)
Oct 12, 2012 22.78 22.82 22.54 22.71 15,914 -0.03(-0.11%)
Oct 11, 2012 22.94 22.94 22.54 22.74 27,545 -0.10(-0.42%)
Oct 10, 2012 22.55 23.24 22.29 22.83 87,718 +0.03(+0.15%)
Oct 09, 2012 23.39 23.39 22.67 22.80 55,313 -0.49(-2.12%)
Oct 08, 2012 23.31 23.51 23.14 23.29 30,778 -0.03(-0.11%)
Oct 05, 2012 23.40 23.61 23.26 23.32 43,590 -0.07(-0.30%)
Oct 04, 2012 24.04 24.04 23.09 23.39 62,878 -0.48(-2.00%)
Oct 03, 2012 24.35 24.41 23.86 23.86 42,234 -0.38(-1.57%)
Oct 02, 2012 24.42 24.51 23.97 24.25 47,116 -0.05(-0.21%)
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.