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

U.S. Physical Therapy (NY: USPH )

103.92 -1.67 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 68.70 74.66 68.70 71.92 214,301 -4.12(-5.42%)
Apr 29, 2020 70.51 77.82 70.42 76.05 316,591 +8.03(+11.81%)
Apr 28, 2020 67.67 69.50 65.73 68.02 142,954 +2.43(+3.70%)
Apr 27, 2020 65.85 67.24 64.22 65.59 118,092 +1.05(+1.62%)
Apr 24, 2020 65.11 66.80 63.02 64.54 204,176 -0.24(-0.37%)
Apr 23, 2020 63.49 67.44 63.49 64.78 152,763 +1.47(+2.32%)
Apr 22, 2020 65.05 66.18 63.05 63.31 96,257 -0.44(-0.69%)
Apr 21, 2020 64.21 66.11 62.54 63.75 193,605 -2.50(-3.77%)
Apr 20, 2020 66.68 69.06 66.01 66.24 309,372 -2.40(-3.50%)
Apr 17, 2020 67.80 69.87 67.17 68.64 176,778 +2.50(+3.77%)
Apr 16, 2020 66.68 69.92 64.20 66.15 308,581 -2.22(-3.25%)
Apr 15, 2020 68.56 71.08 67.01 68.37 193,435 -2.72(-3.83%)
Apr 14, 2020 68.22 71.85 67.17 71.09 95,817 +5.04(+7.63%)
Apr 13, 2020 68.32 68.32 64.44 66.05 165,257 -3.18(-4.60%)
Apr 09, 2020 67.20 70.81 66.05 69.24 94,372 +3.35(+5.09%)
Apr 08, 2020 62.81 69.07 61.68 65.88 146,372 +4.07(+6.58%)
Apr 07, 2020 62.00 65.72 60.00 61.81 145,790 +2.04(+3.41%)
Apr 06, 2020 56.45 60.06 56.45 59.78 179,579 +5.89(+10.92%)
Apr 03, 2020 56.66 58.09 51.26 53.89 142,136 -2.91(-5.13%)
Apr 02, 2020 55.48 58.19 54.30 56.80 224,044 +0.60(+1.07%)
Apr 01, 2020 62.56 64.24 55.83 56.20 376,151 -9.53(-14.49%)
Mar 31, 2020 65.87 68.58 63.01 65.73 258,590 -0.29(-0.43%)
Mar 30, 2020 61.74 67.76 60.96 66.02 164,597 +4.55(+7.41%)
Mar 27, 2020 63.82 68.08 58.44 61.46 302,118 -5.22(-7.83%)
Mar 26, 2020 61.19 67.16 61.19 66.68 252,503 +5.73(+9.39%)
Mar 25, 2020 62.77 68.84 60.31 60.96 262,035 -2.24(-3.54%)
Mar 24, 2020 56.18 64.04 55.96 63.20 442,859 +9.96(+18.72%)
Mar 23, 2020 51.83 56.63 50.44 53.23 203,371 +0.95(+1.82%)
Mar 20, 2020 52.65 56.81 50.59 52.28 340,014 +0.25(+0.48%)
Mar 19, 2020 45.53 56.57 43.01 52.03 275,655 +6.39(+14.01%)
Mar 18, 2020 52.39 53.48 42.99 45.64 392,825 -10.79(-19.13%)
Mar 17, 2020 61.81 62.90 52.25 56.43 473,871 -4.97(-8.10%)
Mar 16, 2020 77.88 78.19 60.28 61.41 239,984 -25.15(-29.06%)
Mar 13, 2020 83.20 86.55 76.49 86.55 158,302 +8.12(+10.35%)
Mar 12, 2020 85.73 85.73 76.21 78.44 186,039 -10.06(-11.37%)
Mar 11, 2020 92.92 93.66 86.29 88.50 117,686 -4.59(-4.94%)
Mar 10, 2020 96.76 97.85 88.29 93.09 152,195 -1.52(-1.61%)
Mar 09, 2020 94.80 95.24 89.20 94.61 156,673 -4.85(-4.88%)
Mar 06, 2020 98.32 100.90 95.39 99.46 92,380 -2.22(-2.18%)
Mar 05, 2020 102.78 103.18 99.53 101.68 119,259 -3.73(-3.54%)
Mar 04, 2020 102.69 106.10 101.50 105.41 95,417 +4.42(+4.38%)
Mar 03, 2020 102.87 103.85 98.19 100.99 81,652 -2.30(-2.22%)
Mar 02, 2020 100.93 103.87 98.18 103.29 90,284 +4.35(+4.39%)
Feb 28, 2020 95.67 98.94 93.54 98.94 163,587 +0.03(+0.03%)
Feb 27, 2020 111.49 112.34 98.31 98.91 189,721 -21.27(-17.70%)
Feb 26, 2020 119.84 121.47 118.21 120.18 80,454 +0.80(+0.67%)
Feb 25, 2020 123.91 124.32 118.90 119.38 82,111 -4.48(-3.62%)
Feb 24, 2020 124.65 126.46 123.75 123.86 132,912 -3.15(-2.48%)
Feb 21, 2020 125.64 127.32 123.02 127.01 281,565 +1.52(+1.21%)
Feb 20, 2020 123.27 126.26 120.68 125.49 98,213 +1.96(+1.59%)
Feb 19, 2020 120.26 124.21 120.26 123.53 85,864 +3.17(+2.63%)
Feb 18, 2020 119.08 120.38 118.52 120.36 64,031 +0.98(+0.82%)
Feb 14, 2020 120.19 120.60 118.41 119.38 59,831 -0.69(-0.58%)
Feb 13, 2020 117.77 120.85 117.11 120.07 61,959 +2.21(+1.88%)
Feb 12, 2020 116.72 118.78 116.09 117.86 64,409 +1.62(+1.40%)
Feb 11, 2020 115.76 116.45 114.26 116.24 41,087 +1.13(+0.98%)
Feb 10, 2020 112.28 115.27 111.77 115.11 50,356 +2.42(+2.15%)
Feb 07, 2020 115.50 115.50 112.47 112.69 33,918 -3.09(-2.67%)
Feb 06, 2020 114.78 116.45 114.02 115.77 50,314 +1.35(+1.18%)
Feb 05, 2020 112.96 114.68 112.40 114.42 59,827 +2.35(+2.09%)
Feb 04, 2020 113.48 114.41 111.94 112.08 49,874 -0.74(-0.66%)
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.