Indicators

U.S. Physical Therapy (NY: USPH )

96.75 +1.62 (+1.70%)

Streaming Delayed Price Updated: 10:42 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	100.78	103.04	100.03	100.77	69,390	-1.10(-1.08%)
Nov 27, 2020	101.19	103.38	101.19	101.87	27,407	-0.30(-0.30%)
Nov 25, 2020	105.63	105.77	101.43	102.17	72,418	-2.59(-2.47%)
Nov 24, 2020	103.18	105.77	102.98	104.76	61,027	+3.43(+3.39%)
Nov 23, 2020	102.67	103.70	101.26	101.33	42,046	+0.09(+0.08%)
Nov 20, 2020	100.08	101.91	99.46	101.24	59,242	+0.15(+0.15%)
Nov 19, 2020	101.06	103.85	99.65	101.09	42,269	-1.12(-1.09%)
Nov 18, 2020	106.90	107.71	102.20	102.21	139,159	-3.82(-3.61%)
Nov 17, 2020	102.26	106.33	101.52	106.03	109,099	+2.26(+2.17%)
Nov 16, 2020	105.68	106.27	102.89	103.77	88,206	+0.61(+0.59%)
Nov 13, 2020	100.22	103.87	99.62	103.17	92,974	+1.94(+1.92%)
Nov 12, 2020	102.70	103.16	99.08	101.22	217,933	-1.48(-1.44%)
Nov 11, 2020	102.40	105.29	101.85	102.70	188,450	+1.29(+1.27%)
Nov 10, 2020	107.21	107.37	96.93	101.41	154,550	-4.46(-4.21%)
Nov 09, 2020	101.14	108.15	99.60	105.87	175,981	+18.99(+21.86%)
Nov 06, 2020	90.83	92.31	85.80	86.88	127,128	-2.81(-3.13%)
Nov 05, 2020	82.29	92.28	82.29	89.69	257,310	+9.55(+11.92%)
Nov 04, 2020	82.35	84.31	79.31	80.13	177,270	-3.87(-4.61%)
Nov 03, 2020	84.46	86.63	83.36	84.00	99,927	+1.42(+1.72%)

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.