Indicators

U.S. Physical Therapy (NY: USPH )

97.00 +1.87 (+1.97%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.81	45.69	44.20	44.87	37,067	+0.10(+0.22%)
May 28, 2015	44.73	44.98	44.10	44.77	50,819	-0.11(-0.24%)
May 27, 2015	44.84	45.04	44.25	44.88	108,213	+0.30(+0.67%)
May 26, 2015	45.02	45.03	44.15	44.58	40,024	-0.68(-1.51%)
May 22, 2015	45.30	45.26	45.26	45.26	56,451	-0.22(-0.49%)
May 21, 2015	45.68	46.00	44.94	45.49	84,938	-0.24(-0.53%)
May 20, 2015	45.04	45.89	44.90	45.73	31,186	+0.72(+1.60%)
May 19, 2015	44.60	45.38	44.56	45.01	42,458	+0.49(+1.11%)
May 18, 2015	44.32	44.94	43.49	44.52	63,479	+0.23(+0.51%)
May 15, 2015	44.52	44.52	43.42	44.29	53,753	-0.16(-0.36%)
May 14, 2015	43.86	44.65	43.76	44.45	50,104	+0.66(+1.50%)
May 13, 2015	43.64	43.86	43.33	43.80	60,562	+0.38(+0.87%)
May 12, 2015	43.96	43.99	43.24	43.42	64,052	-0.60(-1.37%)
May 11, 2015	43.57	45.05	43.57	44.02	70,893	+0.46(+1.05%)
May 08, 2015	41.86	43.76	41.86	43.56	83,370	+2.25(+5.45%)
May 07, 2015	39.47	41.55	38.69	41.31	43,011	+0.92(+2.29%)
May 06, 2015	39.07	40.57	39.01	40.39	111,114	+0.03(+0.07%)
May 05, 2015	41.26	41.26	39.80	40.36	73,273	-0.91(-2.22%)
May 04, 2015	42.03	42.35	41.22	41.28	47,020	-0.74(-1.75%)

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.