Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Physical Therapy (NY: USPH )

96.92 -0.80 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 134.55 135.10 131.75 133.38 126,910 -1.71(-1.26%)
Oct 30, 2019 135.49 135.75 133.31 135.09 66,702 -0.44(-0.33%)
Oct 29, 2019 133.14 136.16 133.14 135.53 66,609 +2.21(+1.65%)
Oct 28, 2019 133.16 135.39 132.95 133.33 61,805 +0.49(+0.37%)
Oct 25, 2019 132.18 134.76 132.00 132.84 75,411 +0.18(+0.13%)
Oct 24, 2019 132.76 133.21 131.67 132.66 77,794 +0.37(+0.28%)
Oct 23, 2019 131.91 133.62 131.00 132.29 97,035 -0.01(-0.01%)
Oct 22, 2019 131.95 133.25 131.45 132.30 87,621 +0.30(+0.23%)
Oct 21, 2019 130.80 133.82 130.37 132.00 130,308 +2.06(+1.59%)
Oct 18, 2019 126.59 131.06 126.22 129.93 108,185 +2.89(+2.27%)
Oct 17, 2019 126.00 127.46 123.77 127.05 92,160 +0.85(+0.67%)
Oct 16, 2019 126.23 127.69 125.15 126.20 111,600 +0.07(+0.05%)
Oct 15, 2019 126.28 127.46 125.16 126.13 114,952 +1.02(+0.81%)
Oct 14, 2019 123.33 126.34 122.09 125.11 102,302 +1.34(+1.08%)
Oct 11, 2019 123.36 125.29 122.61 123.78 65,335 +1.61(+1.32%)
Oct 10, 2019 122.42 123.94 121.54 122.16 44,125 +0.00(+0.00%)
Oct 09, 2019 122.54 123.28 121.22 122.16 70,458 +0.87(+0.71%)
Oct 08, 2019 122.21 124.51 120.00 121.30 78,008 -1.74(-1.42%)
Oct 07, 2019 121.10 123.70 121.07 123.04 50,213 +1.25(+1.03%)
Oct 04, 2019 120.56 121.80 119.94 121.78 41,258 +1.66(+1.38%)
Oct 03, 2019 120.28 121.34 119.00 120.13 90,970 -0.62(-0.52%)
Oct 02, 2019 121.57 121.91 119.74 120.75 73,791 -1.00(-0.82%)
Oct 01, 2019 123.31 124.81 121.34 121.75 70,215 -1.34(-1.09%)
Sep 30, 2019 122.15 124.34 122.15 123.09 74,327 +1.31(+1.08%)
Sep 27, 2019 122.33 122.95 120.81 121.78 59,819 -0.06(-0.05%)
Sep 26, 2019 124.27 125.49 120.65 121.83 72,558 -2.65(-2.13%)
Sep 25, 2019 123.91 125.02 122.88 124.48 68,278 +0.42(+0.34%)
Sep 24, 2019 125.47 126.03 122.81 124.06 98,523 -0.90(-0.72%)
Sep 23, 2019 123.29 125.72 122.85 124.95 65,223 +1.32(+1.07%)
Sep 20, 2019 125.40 126.34 123.52 123.63 180,308 -1.55(-1.24%)
Sep 19, 2019 125.45 128.01 125.05 125.18 95,132 -0.06(-0.05%)
Sep 18, 2019 126.68 127.19 124.27 125.24 92,777 -1.12(-0.89%)
Sep 17, 2019 124.77 126.56 124.56 126.36 77,879 +0.97(+0.77%)
Sep 16, 2019 122.78 126.58 122.78 125.39 86,131 +2.19(+1.78%)
Sep 13, 2019 124.46 125.47 122.13 123.20 108,715 -0.87(-0.70%)
Sep 12, 2019 127.33 127.33 123.64 124.07 158,043 -2.72(-2.14%)
Sep 11, 2019 126.72 129.04 126.08 126.78 127,271 +0.44(+0.35%)
Sep 10, 2019 124.74 127.13 122.16 126.34 124,895 -0.82(-0.64%)
Sep 09, 2019 129.56 129.56 126.42 127.16 138,164 -1.77(-1.38%)
Sep 06, 2019 129.76 130.66 128.62 128.93 81,563 -0.19(-0.15%)
Sep 05, 2019 126.86 130.06 125.77 129.12 106,018 +3.74(+2.99%)
Sep 04, 2019 127.66 128.15 124.16 125.38 116,273 -1.12(-0.89%)
Sep 03, 2019 125.58 127.52 124.92 126.50 114,602 +0.61(+0.49%)
Aug 30, 2019 126.40 126.68 125.08 125.89 64,911 +0.23(+0.18%)
Aug 29, 2019 125.83 126.32 124.66 125.66 83,037 +0.86(+0.69%)
Aug 28, 2019 123.40 125.56 122.84 124.80 68,779 +0.91(+0.73%)
Aug 27, 2019 126.92 127.87 123.32 123.90 90,134 -2.41(-1.91%)
Aug 26, 2019 125.37 126.70 123.95 126.31 79,064 +2.15(+1.73%)
Aug 23, 2019 126.15 128.24 124.08 124.16 58,441 -2.51(-1.98%)
Aug 22, 2019 127.75 128.44 125.75 126.67 41,484 -0.72(-0.56%)
Aug 21, 2019 128.23 129.06 126.45 127.39 66,534 +0.11(+0.09%)
Aug 20, 2019 126.85 127.92 125.64 127.27 129,342 +0.18(+0.14%)
Aug 19, 2019 127.28 129.18 126.98 127.09 100,426 +0.19(+0.15%)
Aug 16, 2019 126.55 127.57 125.83 126.91 105,321 +0.95(+0.76%)
Aug 15, 2019 127.28 129.31 125.89 125.95 62,068 -1.15(-0.90%)
Aug 14, 2019 125.87 127.15 125.08 127.10 75,884 +0.86(+0.68%)
Aug 13, 2019 124.63 128.12 124.63 126.25 110,181 +0.77(+0.62%)
Aug 12, 2019 123.44 125.77 122.84 125.47 58,975 +1.89(+1.53%)
Aug 09, 2019 126.06 126.13 122.36 123.58 92,694 -2.32(-1.85%)
Aug 08, 2019 120.23 127.01 119.44 125.91 170,455 +6.93(+5.83%)
Aug 07, 2019 115.90 119.43 115.26 118.97 137,364 +2.62(+2.26%)
Aug 06, 2019 115.53 116.84 112.99 116.35 147,045 +1.39(+1.21%)
Aug 05, 2019 118.00 119.72 112.59 114.96 140,638 -5.17(-4.31%)
Aug 02, 2019 119.35 120.52 117.98 120.13 77,599 +0.25(+0.21%)
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.