Indicators

U.S. Physical Therapy (NY: USPH )

95.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.24	114.25	110.82	111.04	31,778	-2.26(-2.00%)
May 27, 2021	114.54	114.54	113.03	113.30	37,200	+0.05(+0.04%)
May 26, 2021	112.68	114.88	112.68	113.25	37,376	+0.95(+0.85%)
May 25, 2021	112.20	113.83	111.92	112.30	35,210	+0.28(+0.25%)
May 24, 2021	112.87	114.12	112.02	112.02	31,437	-0.62(-0.55%)
May 21, 2021	112.80	114.89	112.09	112.64	40,065	+1.20(+1.08%)
May 20, 2021	110.51	111.76	110.09	111.44	24,607	+0.58(+0.53%)
May 19, 2021	110.13	111.53	108.98	110.86	24,371	-0.81(-0.73%)
May 18, 2021	111.16	113.52	111.04	111.67	32,430	+0.46(+0.41%)
May 17, 2021	110.70	111.65	109.66	111.21	28,477	-0.46(-0.41%)
May 14, 2021	111.74	113.12	110.54	111.67	34,381	+0.48(+0.43%)
May 13, 2021	107.83	112.23	107.83	111.19	52,025	+3.03(+2.81%)
May 12, 2021	110.40	112.43	107.53	108.16	43,615	-3.62(-3.24%)
May 11, 2021	110.52	115.20	110.52	111.78	64,887	-0.65(-0.58%)
May 10, 2021	113.96	115.84	112.23	112.43	63,427	-0.93(-0.82%)
May 07, 2021	113.69	113.71	111.78	113.36	46,767	+2.27(+2.05%)
May 06, 2021	105.99	112.12	104.60	111.09	63,484	+4.11(+3.84%)
May 05, 2021	109.02	109.86	106.44	106.98	56,936	-3.43(-3.11%)
May 04, 2021	111.67	111.78	109.54	110.41	36,448	-1.45(-1.29%)

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.