U.S. Physical Therapy (NY: USPH )

83.28 -1.74 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 103.40 105.14 103.01 104.83 73,617 +0.31(+0.29%)
Jun 29, 2022 104.24 104.85 102.79 104.53 40,313 +0.57(+0.54%)
Jun 28, 2022 107.15 107.69 103.44 103.96 49,341 -2.46(-2.31%)
Jun 27, 2022 107.88 107.88 105.47 106.42 57,360 -0.35(-0.32%)
Jun 24, 2022 105.95 107.10 105.36 106.76 126,225 +2.00(+1.91%)
Jun 23, 2022 103.56 107.09 103.30 104.77 42,387 +1.23(+1.19%)
Jun 22, 2022 103.16 104.68 102.41 103.54 50,082 +1.80(+1.76%)
Jun 21, 2022 103.18 103.18 100.80 101.74 52,834 +0.08(+0.08%)
Jun 17, 2022 100.37 102.59 100.37 101.66 88,284 +2.51(+2.54%)
Jun 16, 2022 101.07 101.28 97.13 99.15 90,927 -2.81(-2.76%)
Jun 15, 2022 102.25 103.59 100.48 101.96 90,773 +0.26(+0.25%)
Jun 14, 2022 104.44 104.93 101.16 101.70 63,076 -3.27(-3.12%)
Jun 13, 2022 107.94 108.38 104.96 104.98 81,107 -4.35(-3.98%)
Jun 10, 2022 107.42 109.50 106.14 109.33 44,538 +1.59(+1.48%)
Jun 09, 2022 106.78 108.82 105.79 107.73 56,663 +0.91(+0.85%)
Jun 08, 2022 108.03 109.19 105.77 106.82 45,314 -2.42(-2.22%)
Jun 07, 2022 107.21 109.24 105.95 109.24 50,802 +1.42(+1.32%)
Jun 06, 2022 107.42 108.11 106.12 107.82 39,025 +1.02(+0.95%)
Jun 03, 2022 106.60 107.49 106.22 106.80 40,009 -0.63(-0.59%)
Jun 02, 2022 106.73 107.78 105.65 107.43 32,209 +1.63(+1.54%)
Jun 01, 2022 107.82 107.82 105.05 105.80 48,231 -2.28(-2.11%)
May 31, 2022 108.62 110.23 107.61 108.09 86,087 -1.77(-1.61%)
May 27, 2022 107.26 110.06 106.07 109.85 73,745 +3.78(+3.57%)
May 26, 2022 107.24 107.24 105.80 106.07 28,655 -0.15(-0.14%)
May 25, 2022 104.16 108.69 104.16 106.22 68,840 +1.00(+0.95%)
May 24, 2022 102.49 105.86 102.14 105.23 58,571 +1.46(+1.41%)
May 23, 2022 102.72 105.44 100.18 103.77 74,864 +1.71(+1.67%)
May 20, 2022 102.79 102.79 99.87 102.06 54,286 -0.33(-0.32%)
May 19, 2022 101.49 103.56 100.77 102.38 94,560 +0.84(+0.83%)
May 18, 2022 103.01 103.01 100.18 101.54 95,569 -2.73(-2.62%)
May 17, 2022 99.73 105.25 98.18 104.27 89,207 +6.04(+6.15%)
May 16, 2022 99.25 100.31 97.20 98.23 99,680 -1.92(-1.92%)
May 13, 2022 97.87 100.29 96.63 100.15 70,045 +3.68(+3.81%)
May 12, 2022 94.34 96.57 93.37 96.47 82,433 +2.66(+2.83%)
May 11, 2022 98.17 98.32 93.81 93.81 77,001 -4.02(-4.10%)
May 10, 2022 98.94 98.94 93.74 97.83 70,768 +0.16(+0.17%)
May 09, 2022 97.14 97.90 94.46 97.67 74,293 +0.08(+0.08%)
May 06, 2022 99.28 99.43 95.73 97.59 60,882 -1.14(-1.15%)
May 05, 2022 98.81 101.35 95.99 98.73 59,689 -3.32(-3.25%)
May 04, 2022 96.94 102.28 96.94 102.05 76,322 +5.23(+5.40%)
May 03, 2022 95.94 98.24 95.50 96.81 112,405 +0.00(+0.00%)
May 02, 2022 98.49 100.79 95.65 96.81 87,690 -2.40(-2.42%)
Apr 29, 2022 99.13 100.24 98.71 99.21 68,584 -0.18(-0.18%)
Apr 28, 2022 98.77 99.61 95.80 99.40 213,909 +1.19(+1.21%)
Apr 27, 2022 97.90 100.71 97.42 98.21 81,886 -0.49(-0.49%)
Apr 26, 2022 96.80 100.44 96.28 98.70 163,835 +0.99(+1.02%)
Apr 25, 2022 98.10 98.74 96.60 97.70 61,321 -1.48(-1.49%)
Apr 22, 2022 102.41 102.41 98.42 99.19 106,019 -4.15(-4.02%)
Apr 21, 2022 102.95 103.42 101.75 103.33 70,545 +1.17(+1.14%)
Apr 20, 2022 101.72 103.28 101.59 102.17 45,398 +1.60(+1.59%)
Apr 19, 2022 101.11 102.74 100.43 100.57 47,687 +0.27(+0.27%)
Apr 18, 2022 101.31 102.12 99.61 100.31 57,885 -1.85(-1.81%)
Apr 14, 2022 99.60 102.87 99.22 102.16 75,818 +2.64(+2.65%)
Apr 13, 2022 98.62 99.91 98.03 99.52 74,088 +0.23(+0.23%)
Apr 12, 2022 96.07 99.74 95.99 99.29 85,375 +4.23(+4.45%)
Apr 11, 2022 94.63 95.52 94.31 95.07 46,302 +0.00(+0.00%)
Apr 08, 2022 97.57 97.65 94.97 95.07 59,336 -1.91(-1.97%)
Apr 07, 2022 94.99 97.72 94.99 96.98 52,314 +1.34(+1.40%)
Apr 06, 2022 95.35 96.20 94.98 95.64 64,445 -0.76(-0.79%)
Apr 05, 2022 97.55 97.55 95.72 96.40 63,750 -1.02(-1.05%)
Apr 04, 2022 98.40 98.40 96.20 97.43 79,861 -1.78(-1.79%)
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.