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

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
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 (%)
Jan 31, 2022 91.11 93.01 107,862 +1.51(+1.65%)
Jan 28, 2022 89.57 91.46 89.05 91.50 98,277 +1.68(+1.87%)
Jan 27, 2022 88.93 90.70 88.67 89.82 95,199 +0.61(+0.68%)
Jan 26, 2022 89.80 92.11 88.00 89.22 119,566 -0.55(-0.61%)
Jan 25, 2022 89.42 91.01 87.26 89.76 79,773 -1.61(-1.76%)
Jan 24, 2022 87.61 92.13 86.50 91.37 153,247 +2.46(+2.77%)
Jan 21, 2022 87.53 90.39 87.02 88.91 126,698 +1.67(+1.92%)
Jan 20, 2022 87.69 89.05 86.49 87.24 92,384 +0.49(+0.57%)
Jan 19, 2022 88.27 88.88 86.17 86.75 109,077 -1.45(-1.65%)
Jan 18, 2022 90.85 91.47 86.56 88.20 115,665 -3.35(-3.66%)
Jan 14, 2022 91.55 0 +2.54(+2.85%)
Jan 13, 2022 87.93 90.85 87.45 89.02 59,350 +2.08(+2.39%)
Jan 12, 2022 90.54 90.54 86.82 86.94 101,037 -3.14(-3.49%)
Jan 11, 2022 90.50 91.07 89.15 90.08 70,833 -0.31(-0.34%)
Jan 10, 2022 88.61 90.64 86.93 90.39 86,099 +1.07(+1.19%)
Jan 07, 2022 87.61 89.86 86.61 89.32 150,456 +1.68(+1.92%)
Jan 06, 2022 91.95 93.17 87.41 87.64 65,785 -3.40(-3.74%)
Jan 05, 2022 95.06 95.69 90.99 91.04 66,983 -4.11(-4.32%)
Jan 04, 2022 97.46 98.46 94.75 95.16 73,277 -1.23(-1.28%)
Jan 03, 2022 92.83 96.42 92.56 96.39 90,694 +4.55(+4.95%)
Dec 31, 2021 93.96 94.56 91.76 91.84 89,384 -2.37(-2.52%)
Dec 30, 2021 95.36 96.27 93.94 94.22 46,239 -0.71(-0.75%)
Dec 29, 2021 95.13 96.99 94.52 94.93 85,680 +0.47(+0.50%)
Dec 28, 2021 92.93 94.57 92.41 94.46 68,527 +1.21(+1.30%)
Dec 27, 2021 92.58 93.58 91.79 93.24 72,563 +1.22(+1.33%)
Dec 23, 2021 93.06 93.68 91.78 92.02 115,407 -1.30(-1.39%)
Dec 22, 2021 92.74 93.83 92.22 93.32 44,378 +0.05(+0.05%)
Dec 21, 2021 91.31 93.27 90.40 93.27 82,906 +2.75(+3.04%)
Dec 20, 2021 92.20 92.20 89.26 90.52 137,277 -2.94(-3.15%)
Dec 17, 2021 90.46 93.64 89.64 93.47 249,184 +3.00(+3.31%)
Dec 16, 2021 92.68 93.35 89.79 90.47 92,519 -1.54(-1.67%)
Dec 15, 2021 92.01 92.81 88.77 92.00 91,281 +0.52(+0.57%)
Dec 14, 2021 89.93 92.91 89.93 91.49 140,550 +1.23(+1.36%)
Dec 13, 2021 92.17 92.17 90.14 90.25 72,030 -1.55(-1.69%)
Dec 10, 2021 92.51 93.29 90.86 91.80 96,063 +0.81(+0.89%)
Dec 09, 2021 92.83 94.53 90.95 91.00 55,312 -2.32(-2.48%)
Dec 08, 2021 92.87 94.11 91.54 93.31 57,918 +0.28(+0.30%)
Dec 07, 2021 92.79 95.45 92.37 93.03 148,922 +1.42(+1.55%)
Dec 06, 2021 86.51 92.23 86.44 91.61 126,029 +6.42(+7.54%)
Dec 03, 2021 86.19 86.26 84.10 85.19 436,325 -0.42(-0.49%)
Dec 02, 2021 82.22 85.73 82.08 85.61 144,136 +4.35(+5.36%)
Dec 01, 2021 85.33 85.67 81.15 81.26 171,908 -1.38(-1.67%)
Nov 30, 2021 83.85 83.85 82.07 82.64 123,580 -1.73(-2.05%)
Nov 29, 2021 86.07 86.27 84.18 84.37 217,366 -0.75(-0.88%)
Nov 26, 2021 87.04 87.08 84.34 85.12 53,611 -3.37(-3.81%)
Nov 24, 2021 89.36 90.12 87.27 88.50 128,652 -1.02(-1.14%)
Nov 23, 2021 91.96 93.20 88.60 89.51 123,500 -2.84(-3.07%)
Nov 22, 2021 90.13 93.27 88.49 92.35 149,173 +4.81(+5.49%)
Nov 19, 2021 84.91 89.76 84.91 87.54 213,103 -4.09(-4.47%)
Nov 18, 2021 93.86 92.45 91.56 91.64 99,101 -2.36(-2.52%)
Nov 17, 2021 93.98 94.99 93.47 94.00 153,940 -0.42(-0.45%)
Nov 16, 2021 94.32 95.92 93.19 94.43 73,800 -0.14(-0.15%)
Nov 15, 2021 96.29 96.67 94.03 94.57 62,900 -1.30(-1.35%)
Nov 12, 2021 98.69 98.69 95.52 95.87 62,865 -1.84(-1.88%)
Nov 11, 2021 98.74 99.50 97.23 97.70 37,641 -1.15(-1.16%)
Nov 10, 2021 99.33 98.85 36,799 -0.47(-0.47%)
Nov 09, 2021 100.78 101.09 99.03 99.32 36,749 -2.07(-2.04%)
Nov 08, 2021 104.38 105.02 100.78 101.39 81,808 -2.94(-2.82%)
Nov 05, 2021 104.52 107.88 102.82 104.33 104,697 -0.02(-0.02%)
Nov 04, 2021 108.34 111.09 102.92 104.35 72,741 -3.88(-3.58%)
Nov 03, 2021 103.32 109.65 103.02 108.23 141,445 +5.45(+5.30%)
Nov 02, 2021 105.76 105.76 101.97 102.78 86,898 -2.03(-1.94%)
Nov 01, 2021 103.46 106.25 103.29 104.81 80,423 +1.52(+1.47%)
Oct 29, 2021 100.51 103.45 100.51 103.29 50,213 +2.35(+2.32%)
Oct 28, 2021 98.59 101.64 96.88 100.94 129,367 +3.08(+3.15%)
Oct 27, 2021 98.67 98.71 96.94 97.86 44,785 -1.10(-1.11%)
Oct 26, 2021 100.38 98.96 49,167 -0.77(-0.77%)
Oct 25, 2021 101.56 101.56 99.27 99.72 29,732 -1.87(-1.84%)
Oct 22, 2021 102.58 102.92 101.20 101.59 33,672 -1.35(-1.31%)
Oct 21, 2021 103.25 104.59 102.05 102.94 47,116 +0.10(+0.10%)
Oct 20, 2021 102.36 103.62 102.04 102.84 37,238 +0.85(+0.84%)
Oct 19, 2021 101.53 103.63 101.28 101.98 32,695 +1.61(+1.60%)
Oct 18, 2021 99.59 100.50 98.82 100.38 44,588 +0.27(+0.27%)
Oct 15, 2021 102.08 102.44 100.10 100.11 42,466 -0.54(-0.53%)
Oct 14, 2021 101.81 102.70 100.29 100.64 53,663 +0.06(+0.06%)
Oct 13, 2021 101.76 101.76 100.30 100.59 23,737 -0.70(-0.69%)
Oct 12, 2021 101.53 102.03 99.61 101.29 42,316 +0.42(+0.42%)
Oct 11, 2021 103.37 103.42 100.86 100.86 41,095 -2.32(-2.25%)
Oct 08, 2021 105.10 105.55 102.66 103.18 22,651 -1.54(-1.47%)
Oct 07, 2021 105.19 106.75 103.91 104.72 53,454 +0.81(+0.78%)
Oct 06, 2021 104.43 104.48 101.83 103.91 41,282 -1.29(-1.23%)
Oct 05, 2021 107.50 108.15 104.61 105.20 63,467 -1.59(-1.49%)
Oct 04, 2021 106.52 108.39 104.40 106.79 69,513 -0.03(-0.03%)
Oct 01, 2021 106.57 108.67 104.88 106.82 81,900 +0.91(+0.86%)
Sep 30, 2021 109.95 111.47 105.81 105.91 74,649 -3.13(-2.87%)
Sep 29, 2021 110.94 111.30 107.99 109.04 47,860 -1.72(-1.56%)
Sep 28, 2021 114.46 114.46 110.41 110.77 70,622 -3.50(-3.07%)
Sep 27, 2021 111.52 115.12 111.52 114.27 58,859 +3.28(+2.96%)
Sep 24, 2021 107.88 111.59 107.64 110.99 66,624 +2.30(+2.11%)
Sep 23, 2021 107.32 109.25 107.32 108.69 41,168 +1.22(+1.13%)
Sep 22, 2021 107.80 108.72 105.52 107.47 35,679 +0.73(+0.68%)
Sep 21, 2021 107.08 107.53 106.28 106.74 52,735 +0.48(+0.45%)
Sep 20, 2021 108.88 108.88 105.00 106.27 74,587 -4.39(-3.96%)
Sep 17, 2021 108.87 110.59 107.77 110.65 167,046 +2.59(+2.39%)
Sep 16, 2021 107.55 108.89 106.30 108.06 45,038 -0.18(-0.17%)
Sep 15, 2021 106.89 108.67 105.23 108.25 46,362 +0.88(+0.82%)
Sep 14, 2021 109.03 109.39 106.54 107.37 41,423 -0.94(-0.87%)
Sep 13, 2021 108.98 109.84 106.76 108.31 36,025 -0.58(-0.54%)
Sep 10, 2021 110.04 110.04 105.79 108.89 46,397 +0.04(+0.03%)
Sep 09, 2021 110.78 111.81 108.73 108.85 33,927 -1.58(-1.43%)
Sep 08, 2021 110.08 111.72 108.83 110.43 94,569 -0.50(-0.45%)
Sep 07, 2021 111.42 112.57 109.83 110.93 35,785 -0.82(-0.74%)
Sep 03, 2021 113.11 113.11 111.48 111.75 28,737 -1.36(-1.20%)
Sep 02, 2021 114.05 114.05 111.48 113.11 43,070 +0.20(+0.18%)
Sep 01, 2021 112.88 113.40 110.87 112.91 40,149 +0.49(+0.43%)
Aug 31, 2021 113.06 113.13 111.20 112.42 63,200 +0.28(+0.25%)
Aug 30, 2021 112.80 112.80 110.31 112.14 54,973 +0.09(+0.08%)
Aug 27, 2021 108.08 112.59 108.08 112.06 61,842 +4.42(+4.11%)
Aug 26, 2021 106.83 108.93 106.38 107.64 56,205 +0.05(+0.04%)
Aug 25, 2021 107.38 109.11 107.05 107.59 55,099 +0.25(+0.23%)
Aug 24, 2021 106.23 108.45 106.23 107.34 83,204 +1.02(+0.95%)
Aug 23, 2021 105.58 107.53 105.58 106.32 46,008 +1.27(+1.21%)
Aug 20, 2021 103.28 105.58 102.52 105.05 46,415 +1.93(+1.87%)
Aug 19, 2021 103.11 104.48 100.56 103.12 65,935 -0.93(-0.89%)
Aug 18, 2021 105.93 107.40 104.03 104.05 34,427 -2.32(-2.18%)
Aug 17, 2021 105.88 107.61 105.88 106.37 97,874 -0.75(-0.70%)
Aug 16, 2021 106.51 108.17 106.06 107.13 29,222 +0.47(+0.44%)
Aug 13, 2021 107.15 107.15 106.30 106.66 20,395 -0.87(-0.81%)
Aug 12, 2021 108.82 110.45 107.18 107.53 39,167 +0.02(+0.02%)
Aug 11, 2021 107.11 107.91 105.15 107.51 29,980 +0.97(+0.91%)
Aug 10, 2021 109.04 109.28 106.30 106.53 42,464 -1.89(-1.74%)
Aug 09, 2021 108.91 109.87 105.96 108.42 43,693 -0.14(-0.13%)
Aug 06, 2021 115.28 117.74 107.33 108.57 104,736 -4.46(-3.94%)
Aug 05, 2021 115.89 117.38 110.55 113.02 107,090 +0.42(+0.37%)
Aug 04, 2021 113.41 114.29 112.38 112.60 70,541 -1.09(-0.96%)
Aug 03, 2021 113.27 114.60 111.33 113.69 63,451 +0.51(+0.45%)
Aug 02, 2021 112.46 114.69 109.98 113.19 45,294 +0.43(+0.38%)
Jul 30, 2021 113.74 113.74 111.49 112.76 34,564 -0.07(-0.06%)
Jul 29, 2021 113.68 115.58 112.67 112.82 34,277 +1.07(+0.96%)
Jul 28, 2021 114.51 114.51 108.05 111.75 88,407 -2.28(-2.00%)
Jul 27, 2021 99.11 116.42 98.72 114.03 458,051 +16.88(+17.38%)
Jul 26, 2021 104.02 104.02 93.55 97.15 193,642 -6.61(-6.37%)
Jul 23, 2021 103.78 106.11 103.41 103.77 72,284 +0.36(+0.35%)
Jul 22, 2021 106.33 106.62 102.73 103.40 57,554 -4.11(-3.83%)
Jul 21, 2021 108.89 109.82 107.00 107.52 32,377 -0.68(-0.63%)
Jul 20, 2021 106.69 110.76 106.69 108.19 67,931 +1.91(+1.80%)
Jul 19, 2021 104.97 108.62 103.08 106.29 79,380 -0.10(-0.09%)
Jul 16, 2021 110.12 110.28 106.36 106.38 38,753 -2.14(-1.97%)
Jul 15, 2021 107.45 109.07 106.88 108.52 36,681 +0.65(+0.60%)
Jul 14, 2021 110.44 110.44 107.22 107.87 25,000 -1.48(-1.35%)
Jul 13, 2021 109.30 111.47 109.14 109.35 39,130 -1.58(-1.43%)
Jul 12, 2021 109.03 111.98 108.86 110.93 55,232 +0.82(+0.74%)
Jul 09, 2021 108.00 111.02 106.86 110.11 59,699 +3.32(+3.11%)
Jul 08, 2021 105.43 108.59 105.04 106.79 65,287 -0.41(-0.38%)
Jul 07, 2021 110.02 114.33 105.92 107.20 84,414 -2.83(-2.58%)
Jul 06, 2021 113.37 113.52 109.01 110.04 61,959 -3.33(-2.94%)
Jul 02, 2021 114.00 114.00 111.68 113.37 59,343 -0.52(-0.45%)
Jul 01, 2021 112.03 114.64 112.03 113.88 49,944 +3.31(+2.99%)
Jun 30, 2021 109.46 112.16 108.82 110.57 35,809 +0.47(+0.43%)
Jun 29, 2021 112.23 112.24 110.06 110.10 24,527 -1.80(-1.61%)
Jun 28, 2021 113.09 114.60 111.60 111.91 51,175 -2.41(-2.11%)
Jun 25, 2021 111.55 114.48 111.41 114.32 120,029 +2.91(+2.61%)
Jun 24, 2021 109.84 111.49 108.92 111.41 95,912 +2.47(+2.27%)
Jun 23, 2021 109.18 109.76 106.40 108.94 74,978 -0.73(-0.66%)
Jun 22, 2021 107.43 110.57 106.41 109.66 57,151 +1.22(+1.13%)
Jun 21, 2021 105.47 109.10 105.39 108.44 46,256 +2.65(+2.51%)
Jun 18, 2021 107.81 108.17 104.97 105.79 105,236 -4.06(-3.70%)
Jun 17, 2021 111.45 112.91 109.51 109.86 45,846 -2.73(-2.42%)
Jun 16, 2021 114.57 114.57 111.04 112.58 39,617 -2.23(-1.94%)
Jun 15, 2021 113.20 115.32 112.82 114.82 42,426 +1.07(+0.94%)
Jun 14, 2021 115.47 115.50 113.22 113.75 28,237 -1.16(-1.01%)
Jun 11, 2021 112.92 115.36 112.92 114.91 34,411 +2.38(+2.11%)
Jun 10, 2021 114.52 115.05 111.92 112.54 28,618 -1.74(-1.52%)
Jun 09, 2021 114.02 115.11 113.73 114.27 29,912 -0.20(-0.18%)
Jun 08, 2021 114.08 114.92 111.85 114.47 28,250 +1.16(+1.02%)
Jun 07, 2021 115.09 115.84 112.43 113.32 38,385 -1.08(-0.94%)
Jun 04, 2021 115.23 116.05 113.36 114.40 46,584 -1.42(-1.23%)
Jun 03, 2021 114.23 115.87 111.53 115.82 72,277 +1.31(+1.14%)
Jun 02, 2021 113.00 114.68 110.87 114.51 100,515 +2.64(+2.36%)
Jun 01, 2021 111.84 113.86 110.29 111.87 77,849 +0.83(+0.75%)
May 28, 2021 113.24 114.25 110.82 111.04 31,778 -2.26(-2.00%)
May 27, 2021 114.54 114.54 113.03 113.30 37,200 +0.05(+0.04%)
May 26, 2021 112.68 114.88 112.68 113.25 37,376 +0.95(+0.85%)
May 25, 2021 112.20 113.83 111.92 112.30 35,210 +0.28(+0.25%)
May 24, 2021 112.87 114.12 112.02 112.02 31,437 -0.62(-0.55%)
May 21, 2021 112.80 114.89 112.09 112.64 40,065 +1.20(+1.08%)
May 20, 2021 110.51 111.76 110.09 111.44 24,607 +0.58(+0.53%)
May 19, 2021 110.13 111.53 108.98 110.86 24,371 -0.81(-0.73%)
May 18, 2021 111.16 113.52 111.04 111.67 32,430 +0.46(+0.41%)
May 17, 2021 110.70 111.65 109.66 111.21 28,477 -0.46(-0.41%)
May 14, 2021 111.74 113.12 110.54 111.67 34,381 +0.48(+0.43%)
May 13, 2021 107.83 112.23 107.83 111.19 52,025 +3.03(+2.81%)
May 12, 2021 110.40 112.43 107.53 108.16 43,615 -3.62(-3.24%)
May 11, 2021 110.52 115.20 110.52 111.78 64,887 -0.65(-0.58%)
May 10, 2021 113.96 115.84 112.23 112.43 63,427 -0.93(-0.82%)
May 07, 2021 113.69 113.71 111.78 113.36 46,767 +2.27(+2.05%)
May 06, 2021 105.99 112.12 104.60 111.09 63,484 +4.11(+3.84%)
May 05, 2021 109.02 109.86 106.44 106.98 56,936 -3.43(-3.11%)
May 04, 2021 111.67 111.78 109.54 110.41 36,448 -1.45(-1.29%)
May 03, 2021 110.34 112.22 109.76 111.86 107,806 +4.88(+4.56%)
Apr 30, 2021 107.87 108.59 106.60 106.98 56,552 -2.42(-2.21%)
Apr 29, 2021 109.93 111.43 109.38 109.39 32,803 -0.32(-0.30%)
Apr 28, 2021 109.12 110.66 108.85 109.72 29,117 -0.13(-0.12%)
Apr 27, 2021 110.75 111.18 109.47 109.85 47,030 -1.29(-1.16%)
Apr 26, 2021 111.77 112.96 110.90 111.14 44,508 -0.16(-0.14%)
Apr 23, 2021 109.90 112.61 109.90 111.31 71,373 +1.83(+1.67%)
Apr 22, 2021 108.85 112.45 107.12 109.48 113,244 +0.65(+0.59%)
Apr 21, 2021 104.99 108.88 104.99 108.83 62,186 +4.54(+4.35%)
Apr 20, 2021 104.82 105.18 103.39 104.29 62,607 -0.59(-0.56%)
Apr 19, 2021 103.96 104.89 101.35 104.88 145,849 +0.30(+0.28%)
Apr 16, 2021 100.75 105.33 100.73 104.59 85,669 +4.78(+4.78%)
Apr 15, 2021 100.63 100.63 98.69 99.81 56,065 +0.52(+0.53%)
Apr 14, 2021 99.36 101.40 98.74 99.29 51,308 -0.25(-0.25%)
Apr 13, 2021 98.59 100.14 97.80 99.54 88,136 +0.53(+0.54%)
Apr 12, 2021 101.57 101.79 98.89 99.00 53,543 -2.57(-2.53%)
Apr 09, 2021 102.54 102.64 100.70 101.57 59,495 -0.43(-0.42%)
Apr 08, 2021 100.31 102.20 98.86 102.00 91,348 +1.48(+1.48%)
Apr 07, 2021 102.42 103.44 100.06 100.52 58,967 -1.84(-1.79%)
Apr 06, 2021 101.84 103.65 101.21 102.35 61,918 +0.53(+0.52%)
Apr 05, 2021 105.98 105.98 101.68 101.82 96,510 -3.03(-2.89%)
Apr 01, 2021 100.73 104.87 99.89 104.85 108,374 +5.81(+5.87%)
Mar 31, 2021 99.01 100.83 98.76 99.03 115,336 -0.14(-0.14%)
Mar 30, 2021 99.34 99.51 98.22 99.18 135,738 +0.38(+0.39%)
Mar 29, 2021 100.91 103.37 97.75 98.80 109,096 -3.12(-3.06%)
Mar 26, 2021 103.90 105.73 99.89 101.92 261,739 -0.60(-0.58%)
Mar 25, 2021 101.76 104.11 100.03 102.52 208,500 -0.51(-0.50%)
Mar 24, 2021 108.86 110.18 102.94 103.03 86,258 -4.59(-4.26%)
Mar 23, 2021 109.56 111.18 105.44 107.61 112,107 -3.55(-3.19%)
Mar 22, 2021 113.88 116.27 110.67 111.16 45,119 -2.10(-1.86%)
Mar 19, 2021 113.86 113.94 111.85 113.27 151,577 -0.46(-0.40%)
Mar 18, 2021 113.63 115.73 111.14 113.72 99,129 -0.91(-0.80%)
Mar 17, 2021 110.32 114.77 109.19 114.64 79,640 +2.90(+2.60%)
Mar 16, 2021 115.02 115.02 111.04 111.73 51,617 -3.87(-3.35%)
Mar 15, 2021 115.20 116.81 114.39 115.61 37,443 -0.95(-0.82%)
Mar 12, 2021 113.52 116.56 113.52 116.56 54,239 +2.79(+2.45%)
Mar 11, 2021 115.58 115.73 111.95 113.77 55,237 +0.23(+0.20%)
Mar 10, 2021 113.64 114.78 110.93 113.54 49,237 +0.77(+0.68%)
Mar 09, 2021 110.13 113.47 110.13 112.77 77,591 +4.16(+3.83%)
Mar 08, 2021 107.85 109.75 107.47 108.61 62,747 +1.11(+1.03%)
Mar 05, 2021 106.82 107.80 102.22 107.50 60,619 +2.49(+2.38%)
Mar 04, 2021 105.99 107.76 102.55 105.00 115,094 -0.09(-0.09%)
Mar 03, 2021 106.52 108.50 104.80 105.10 57,555 -2.61(-2.42%)
Mar 02, 2021 110.69 110.69 107.39 107.71 90,163 -2.67(-2.42%)
Mar 01, 2021 113.08 113.08 107.71 110.37 86,037 -0.83(-0.75%)
Feb 26, 2021 110.06 113.85 107.91 111.21 170,893 +0.88(+0.80%)
Feb 25, 2021 120.47 120.47 101.68 110.33 515,655 -23.99(-17.86%)
Feb 24, 2021 129.67 136.28 129.67 134.31 75,602 +5.81(+4.52%)
Feb 23, 2021 128.83 130.46 125.27 128.50 123,632 -1.34(-1.03%)
Feb 22, 2021 128.41 130.06 127.04 129.84 32,219 +0.11(+0.09%)
Feb 19, 2021 127.47 131.16 127.47 129.72 37,003 +2.39(+1.88%)
Feb 18, 2021 129.89 129.89 124.60 127.33 41,744 -2.54(-1.96%)
Feb 17, 2021 128.65 131.27 128.30 129.88 81,664 +1.01(+0.78%)
Feb 16, 2021 132.42 132.42 127.60 128.87 52,611 -2.78(-2.11%)
Feb 12, 2021 129.65 132.40 129.65 131.65 29,729 +0.74(+0.57%)
Feb 11, 2021 131.06 132.51 129.62 130.91 49,768 +0.37(+0.28%)
Feb 10, 2021 131.60 134.47 129.70 130.54 52,875 -1.39(-1.05%)
Feb 09, 2021 129.86 134.19 128.91 131.92 60,093 +1.93(+1.48%)
Feb 08, 2021 127.04 130.40 125.64 130.00 33,030 +4.50(+3.58%)
Feb 05, 2021 126.04 126.04 123.25 125.50 36,687 +1.27(+1.02%)
Feb 04, 2021 121.12 124.35 121.12 124.23 24,695 +2.34(+1.92%)
Feb 03, 2021 121.44 122.51 118.33 121.89 33,027 -0.07(-0.05%)
Feb 02, 2021 121.47 124.89 118.96 121.95 44,743 +1.95(+1.63%)
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.