Indicators

U.S. Physical Therapy (NY: USPH )

95.13 -0.83 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	95.69	97.04	94.14	95.83	121,758	+0.15(+0.16%)
Dec 28, 2018	95.68	96.76	93.92	95.68	67,821	+1.33(+1.41%)
Dec 27, 2018	94.48	96.04	92.80	94.35	168,678	-1.37(-1.43%)
Dec 26, 2018	93.41	95.87	93.41	95.72	68,854	+2.22(+2.37%)
Dec 24, 2018	93.23	94.17	92.40	93.50	85,871	-0.20(-0.21%)
Dec 21, 2018	93.61	95.59	92.47	93.69	298,735	-0.18(-0.19%)
Dec 20, 2018	96.04	96.86	92.78	93.87	192,693	-2.24(-2.33%)
Dec 19, 2018	100.79	100.79	95.97	96.11	96,231	-5.10(-5.04%)
Dec 18, 2018	100.67	102.05	100.03	101.21	134,251	+0.90(+0.90%)
Dec 17, 2018	101.31	101.31	98.38	100.31	167,140	-1.99(-1.95%)
Dec 14, 2018	105.06	105.15	101.25	102.31	174,840	-3.47(-3.28%)
Dec 13, 2018	108.54	108.54	105.51	105.78	94,588	-1.54(-1.44%)
Dec 12, 2018	105.93	109.98	105.03	107.33	79,288	+2.41(+2.29%)
Dec 11, 2018	104.97	105.89	103.34	104.92	110,732	+0.84(+0.81%)
Dec 10, 2018	104.43	105.75	101.78	104.08	51,937	-0.44(-0.42%)
Dec 07, 2018	103.59	106.28	103.59	104.52	82,881	+0.93(+0.89%)
Dec 06, 2018	100.99	104.11	99.34	103.59	129,540	+1.36(+1.33%)
Dec 04, 2018	110.38	110.38	101.36	102.23	152,518	-8.27(-7.48%)

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.