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 (%)
Feb 26, 2021	110.07	113.87	107.92	111.22	170,874	+0.88(+0.80%)
Feb 25, 2021	120.48	120.48	101.69	110.34	515,599	-23.99(-17.86%)
Feb 24, 2021	129.68	136.29	129.68	134.33	75,593	+5.82(+4.53%)
Feb 23, 2021	128.84	130.48	125.29	128.51	123,619	-1.34(-1.03%)
Feb 22, 2021	128.42	130.07	127.05	129.85	32,216	+0.11(+0.09%)
Feb 19, 2021	127.48	131.17	127.48	129.74	37,000	+2.39(+1.88%)
Feb 18, 2021	129.91	129.91	124.61	127.35	41,740	-2.54(-1.96%)
Feb 17, 2021	128.66	131.28	128.31	129.89	81,656	+1.01(+0.78%)
Feb 16, 2021	132.43	132.43	127.62	128.88	52,605	-2.78(-2.11%)
Feb 12, 2021	129.66	132.42	129.66	131.66	29,726	+0.74(+0.57%)
Feb 11, 2021	131.07	132.53	129.63	130.92	49,763	+0.37(+0.28%)
Feb 10, 2021	131.62	134.49	129.72	130.55	52,869	-1.38(-1.05%)
Feb 09, 2021	129.87	134.21	128.92	131.94	60,086	+1.93(+1.48%)
Feb 08, 2021	127.05	130.41	125.66	130.01	33,026	+4.50(+3.58%)
Feb 05, 2021	126.06	126.06	123.27	125.52	36,683	+1.27(+1.02%)
Feb 04, 2021	121.13	124.37	121.13	124.24	24,693	+2.34(+1.92%)
Feb 03, 2021	121.45	122.53	118.34	121.90	33,023	-0.07(-0.05%)
Feb 02, 2021	121.48	124.90	118.97	121.97	44,738	+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.