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 (%)
Apr 29, 2022 99.14 100.25 98.72 99.23 68,577 -0.18(-0.18%)
Apr 28, 2022 98.79 99.62 95.81 99.41 213,886 +1.19(+1.21%)
Apr 27, 2022 97.91 100.72 97.43 98.22 81,877 -0.49(-0.49%)
Apr 26, 2022 96.81 100.45 96.29 98.71 163,817 +0.99(+1.02%)
Apr 25, 2022 98.11 98.75 96.61 97.71 61,315 -1.48(-1.49%)
Apr 22, 2022 102.42 102.42 98.43 99.20 106,007 -4.15(-4.02%)
Apr 21, 2022 102.96 103.43 101.76 103.35 70,538 +1.17(+1.14%)
Apr 20, 2022 101.73 103.29 101.60 102.18 45,394 +1.60(+1.59%)
Apr 19, 2022 101.12 102.75 100.44 100.58 47,682 +0.27(+0.27%)
Apr 18, 2022 101.32 102.13 99.62 100.31 57,878 -1.86(-1.82%)
Apr 14, 2022 99.61 102.88 99.23 102.17 75,810 +2.64(+2.65%)
Apr 13, 2022 98.63 99.92 98.04 99.53 74,080 +0.23(+0.23%)
Apr 12, 2022 96.08 99.75 96.00 99.30 85,366 +4.23(+4.45%)
Apr 11, 2022 94.65 95.53 94.32 95.08 46,297 +0.00(+0.00%)
Apr 08, 2022 97.58 97.66 94.98 95.08 59,330 -1.91(-1.97%)
Apr 07, 2022 95.00 97.73 95.00 96.99 52,308 +1.34(+1.40%)
Apr 06, 2022 95.36 96.21 94.99 95.65 64,438 -0.77(-0.79%)
Apr 05, 2022 97.56 97.56 95.74 96.41 63,743 -1.02(-1.05%)
Apr 04, 2022 98.41 98.41 96.21 97.44 79,853 -1.78(-1.79%)
Apr 01, 2022 95.81 100.20 95.81 99.22 116,875 +4.12(+4.33%)
Mar 31, 2022 93.00 96.18 93.00 95.09 66,167 +1.51(+1.61%)
Mar 30, 2022 92.58 93.80 91.82 93.58 110,447 +1.47(+1.60%)
Mar 29, 2022 91.84 92.57 91.00 92.11 69,992 +1.06(+1.17%)
Mar 28, 2022 89.97 91.39 89.39 91.05 53,287 +0.55(+0.61%)
Mar 25, 2022 92.02 92.02 90.28 90.50 58,212 -0.98(-1.08%)
Mar 24, 2022 91.80 91.95 91.22 91.48 53,325 +0.44(+0.48%)
Mar 23, 2022 92.31 92.31 89.50 91.04 77,383 -1.50(-1.62%)
Mar 22, 2022 93.20 93.53 91.97 92.54 76,865 -0.40(-0.43%)
Mar 21, 2022 91.99 93.41 91.99 92.94 61,739 +0.48(+0.52%)
Mar 18, 2022 93.41 93.41 91.27 92.47 159,761 -0.15(-0.17%)
Mar 17, 2022 91.25 93.92 90.73 92.62 47,207 +0.56(+0.61%)
Mar 16, 2022 91.81 92.34 90.25 92.05 52,364 +1.11(+1.22%)
Mar 15, 2022 89.72 91.17 89.68 90.94 50,032 +1.78(+1.99%)
Mar 14, 2022 90.68 91.61 88.71 89.17 62,248 -1.25(-1.39%)
Mar 11, 2022 92.16 92.49 90.26 90.42 51,096 -1.61(-1.75%)
Mar 10, 2022 91.43 93.20 91.43 92.03 56,055 -0.63(-0.68%)
Mar 09, 2022 92.36 93.74 91.71 92.65 52,608 +1.56(+1.71%)
Mar 08, 2022 90.48 91.98 89.02 91.09 61,852 +0.61(+0.67%)
Mar 07, 2022 92.22 92.52 90.24 90.48 58,789 -1.11(-1.22%)
Mar 04, 2022 88.10 91.73 88.10 91.60 63,068 +2.22(+2.48%)
Mar 03, 2022 89.10 89.78 87.68 89.38 69,011 +0.62(+0.70%)
Mar 02, 2022 86.82 89.39 86.06 88.76 74,210 +2.69(+3.13%)
Mar 01, 2022 86.74 88.22 85.43 86.06 91,465 -1.50(-1.72%)
Feb 28, 2022 85.68 87.78 84.63 87.57 113,811 +0.87(+1.00%)
Feb 25, 2022 88.70 89.17 86.45 86.70 111,031 -2.39(-2.68%)
Feb 24, 2022 89.23 90.42 86.19 89.09 146,521 -2.94(-3.20%)
Feb 23, 2022 90.78 93.28 90.49 92.03 169,231 +2.34(+2.61%)
Feb 22, 2022 92.91 92.91 89.04 89.69 295,606 -3.79(-4.05%)
Feb 18, 2022 93.48 0 -2.81(-2.92%)
Feb 17, 2022 96.69 97.42 94.45 96.29 81,557 -1.60(-1.63%)
Feb 16, 2022 96.89 97.95 96.39 97.89 65,185 +0.39(+0.40%)
Feb 15, 2022 94.55 98.07 94.55 97.50 155,329 +3.60(+3.83%)
Feb 14, 2022 94.11 94.48 92.58 93.90 159,125 +0.05(+0.05%)
Feb 11, 2022 93.69 94.52 92.70 93.85 118,560 +0.18(+0.19%)
Feb 10, 2022 91.51 94.88 91.51 93.67 233,695 +0.76(+0.82%)
Feb 09, 2022 91.79 93.02 91.79 92.91 64,189 +1.52(+1.67%)
Feb 08, 2022 89.84 91.54 89.18 91.39 58,186 +1.96(+2.19%)
Feb 07, 2022 90.00 91.06 88.77 89.43 53,025 -1.09(-1.21%)
Feb 04, 2022 90.19 91.19 88.71 90.52 53,759 -0.50(-0.54%)
Feb 03, 2022 90.02 91.73 91.02 61,567 +0.12(+0.14%)
Feb 02, 2022 90.98 91.34 89.52 90.89 74,148 -0.89(-0.96%)
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.