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 29, 2017 66.33 66.33 66.33 0 +0.28(+0.42%)
Dec 28, 2017 65.55 66.28 65.39 66.05 26,207 +0.60(+0.91%)
Dec 27, 2017 65.64 66.74 65.27 65.46 29,082 -0.09(-0.14%)
Dec 26, 2017 65.59 65.91 65.32 65.55 22,795 +0.14(+0.21%)
Dec 22, 2017 64.86 65.73 64.51 65.41 33,861 +0.51(+0.78%)
Dec 21, 2017 65.27 65.59 64.40 64.90 55,162 -0.18(-0.28%)
Dec 20, 2017 65.69 65.73 64.77 65.09 79,761 -0.60(-0.91%)
Dec 19, 2017 66.24 66.65 64.63 65.69 133,445 -0.23(-0.35%)
Dec 18, 2017 66.37 66.79 65.57 65.91 102,809 +0.09(+0.14%)
Dec 15, 2017 65.69 66.74 65.59 65.82 248,828 +0.23(+0.35%)
Dec 14, 2017 66.24 66.37 64.95 65.59 63,310 -0.55(-0.83%)
Dec 13, 2017 66.47 67.38 66.01 66.14 53,859 -0.41(-0.62%)
Dec 12, 2017 65.27 67.11 65.27 66.56 85,789 +1.29(+1.97%)
Dec 11, 2017 65.46 65.69 64.58 65.27 52,523 -0.14(-0.21%)
Dec 08, 2017 65.64 65.64 64.90 65.41 63,450 +0.00(+0.00%)
Dec 07, 2017 64.86 66.01 64.67 28,708 +0.00(+0.00%)
Dec 06, 2017 64.86 65.87 64.77 64.90 26,563 +0.00(+0.00%)
Dec 05, 2017 65.87 65.87 64.35 64.90 42,547 -0.78(-1.19%)
Dec 04, 2017 66.93 66.93 65.69 65.69 47,255 -0.41(-0.63%)
Dec 01, 2017 67.06 67.06 64.67 66.10 39,632 -1.01(-1.51%)
Nov 30, 2017 66.28 67.34 65.78 67.11 66,943 +1.10(+1.67%)
Nov 29, 2017 64.54 66.60 64.12 66.01 40,110 +1.56(+2.42%)
Nov 28, 2017 64.31 64.86 63.57 64.44 43,701 +0.41(+0.65%)
Nov 27, 2017 64.63 64.67 63.94 64.03 26,701 -0.55(-0.85%)
Nov 24, 2017 64.44 64.58 63.57 64.58 13,900 +0.28(+0.43%)
Nov 22, 2017 64.31 65.32 64.26 64.31 34,978 +0.14(+0.21%)
Nov 21, 2017 63.80 65.13 63.16 64.17 118,050 +0.60(+0.94%)
Nov 20, 2017 63.16 63.66 62.70 63.57 40,141 +0.32(+0.51%)
Nov 17, 2017 62.52 63.39 62.42 63.25 42,938 +0.32(+0.51%)
Nov 16, 2017 62.33 63.99 62.33 62.93 46,760 +0.92(+1.48%)
Nov 15, 2017 62.10 62.38 61.51 62.01 46,985 -0.23(-0.37%)
Nov 14, 2017 62.47 62.74 61.87 62.24 31,779 -0.50(-0.80%)
Nov 13, 2017 62.19 62.93 61.69 62.74 60,799 +0.27(+0.44%)
Nov 10, 2017 62.47 63.70 62.33 62.47 39,529 -0.14(-0.22%)
Nov 09, 2017 61.05 62.83 61.05 62.61 54,225 +1.24(+2.01%)
Nov 08, 2017 60.13 61.69 60.13 61.37 160,170 +0.82(+1.36%)
Nov 07, 2017 60.91 60.93 59.03 60.54 120,611 -0.27(-0.45%)
Nov 06, 2017 60.50 60.87 59.86 60.82 75,394 +0.09(+0.15%)
Nov 03, 2017 64.99 64.99 60.45 60.73 115,597 -5.27(-7.98%)
Nov 02, 2017 62.19 66.27 61.69 65.99 94,788 +3.66(+5.88%)
Nov 01, 2017 62.79 62.79 61.42 62.33 83,979 +0.09(+0.15%)
Oct 31, 2017 61.23 62.47 61.23 62.24 73,688 +1.28(+2.10%)
Oct 30, 2017 62.24 62.24 60.45 60.96 63,871 -1.33(-2.13%)
Oct 27, 2017 61.14 62.38 61.14 62.29 55,659 +1.19(+1.95%)
Oct 26, 2017 60.64 61.51 60.45 61.09 60,778 +0.60(+0.98%)
Oct 25, 2017 60.36 60.54 59.95 60.50 38,836 +0.00(+0.00%)
Oct 24, 2017 60.27 60.66 59.86 60.50 47,041 +0.14(+0.23%)
Oct 23, 2017 60.41 60.93 60.06 60.36 46,985 -0.14(-0.23%)
Oct 20, 2017 60.18 60.91 60.16 60.50 74,964 +0.69(+1.15%)
Oct 19, 2017 59.13 60.00 58.96 59.81 78,281 +0.55(+0.93%)
Oct 18, 2017 58.62 59.40 58.48 59.26 50,718 +0.96(+1.65%)
Oct 17, 2017 58.21 58.48 57.66 58.30 68,151 +0.00(+0.00%)
Oct 16, 2017 58.16 58.39 57.71 58.30 40,161 +0.18(+0.32%)
Oct 13, 2017 57.98 58.44 57.50 58.12 60,232 +0.05(+0.08%)
Oct 12, 2017 57.34 58.44 56.65 58.07 88,810 +0.55(+0.96%)
Oct 11, 2017 57.11 58.25 56.84 57.52 216,080 +0.32(+0.56%)
Oct 10, 2017 57.48 57.89 56.88 57.20 61,625 +0.00(+0.00%)
Oct 09, 2017 58.16 58.16 56.88 57.20 62,236 -0.96(-1.65%)
Oct 06, 2017 58.30 58.67 57.57 58.16 80,248 -0.32(-0.55%)
Oct 05, 2017 57.89 58.53 57.34 58.48 70,917 +0.73(+1.27%)
Oct 04, 2017 58.16 58.58 57.16 57.75 69,335 -0.23(-0.39%)
Oct 03, 2017 57.61 58.07 56.79 57.98 73,255 +0.46(+0.80%)
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.