Indicators

U.S. Physical Therapy (NY: USPH )

102.57 +2.22 (+2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.22	36.48	34.61	34.69	50,426	-1.91(-5.23%)
Jan 29, 2015	35.96	36.61	35.58	36.60	49,511	+0.59(+1.64%)
Jan 28, 2015	36.18	36.27	35.63	36.01	47,905	-0.03(-0.07%)
Jan 27, 2015	35.64	36.38	35.64	36.04	51,464	+0.08(+0.22%)
Jan 26, 2015	35.70	36.01	35.44	35.96	21,063	+0.42(+1.18%)
Jan 23, 2015	35.11	35.85	34.62	35.54	55,870	+0.50(+1.43%)
Jan 22, 2015	34.29	35.21	34.19	35.04	76,197	+0.67(+1.95%)
Jan 21, 2015	35.45	35.82	34.13	34.37	183,174	-1.23(-3.47%)
Jan 20, 2015	35.91	36.57	34.81	35.60	49,091	-0.17(-0.47%)
Jan 16, 2015	34.92	36.70	34.92	35.77	54,193	+0.63(+1.78%)
Jan 15, 2015	35.27	35.28	34.66	35.14	48,314	-0.13(-0.35%)
Jan 14, 2015	35.14	35.77	35.06	35.27	57,655	-0.09(-0.25%)
Jan 13, 2015	35.73	36.57	34.91	35.36	55,185	+0.00(+0.00%)
Jan 12, 2015	35.85	36.04	35.26	35.36	55,429	-0.43(-1.20%)
Jan 09, 2015	36.20	36.20	35.43	35.79	30,302	-0.52(-1.43%)
Jan 08, 2015	35.54	36.35	35.52	36.31	28,072	+1.08(+3.07%)
Jan 07, 2015	35.79	36.12	34.72	35.22	63,765	-0.45(-1.25%)
Jan 06, 2015	35.92	36.34	35.06	35.67	60,795	-0.36(-0.99%)
Jan 05, 2015	35.86	36.58	35.08	36.03	82,463	-0.21(-0.57%)

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.