Indicators

U.S. Physical Therapy (NY: USPH )

95.13 -0.83 (-0.86%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	101.65	106.81	96.86	105.83	112,703	+6.37(+6.41%)
Feb 28, 2024	102.45	102.65	98.78	99.45	103,386	-2.89(-2.82%)
Feb 27, 2024	100.59	102.40	99.88	102.34	80,062	+1.89(+1.88%)
Feb 26, 2024	101.16	102.20	100.36	100.45	69,002	-1.14(-1.12%)
Feb 23, 2024	101.45	102.50	101.17	101.59	57,646	-0.15(-0.15%)
Feb 22, 2024	100.77	102.50	100.06	101.74	81,713	+0.61(+0.60%)
Feb 21, 2024	101.67	101.67	99.81	101.13	99,926	-0.58(-0.57%)
Feb 20, 2024	99.99	102.38	98.98	101.71	125,265	+0.43(+0.42%)
Feb 16, 2024	97.33	102.68	95.79	101.28	147,316	+3.56(+3.65%)
Feb 15, 2024	95.97	97.83	94.70	97.71	67,636	+2.05(+2.14%)
Feb 14, 2024	94.16	95.90	92.87	95.66	65,360	+2.94(+3.17%)
Feb 13, 2024	94.02	96.23	92.15	92.72	76,866	-3.55(-3.68%)
Feb 12, 2024	95.38	97.22	94.83	96.27	57,260	+0.85(+0.89%)
Feb 09, 2024	93.68	95.60	92.02	95.42	54,330	+1.99(+2.13%)
Feb 08, 2024	93.06	94.19	92.76	93.43	46,380	+0.01(+0.01%)
Feb 07, 2024	92.86	93.53	92.40	93.42	46,707	+0.06(+0.06%)
Feb 06, 2024	92.31	94.19	92.31	93.36	45,326	+0.67(+0.72%)
Feb 05, 2024	92.60	93.57	91.63	92.69	48,354	-1.28(-1.37%)
Feb 02, 2024	93.00	94.65	92.59	93.98	66,136	-0.24(-0.25%)

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.