Indicators

U.S. Physical Therapy (NY: USPH )

106.72 +0.47 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	102.07	107.25	97.26	106.27	112,235	+6.40(+6.41%)
Feb 28, 2024	102.88	103.08	99.19	99.87	102,957	-2.90(-2.82%)
Feb 27, 2024	101.01	102.83	100.30	102.77	79,730	+1.90(+1.88%)
Feb 26, 2024	101.58	102.62	100.78	100.87	68,716	-1.14(-1.12%)
Feb 23, 2024	101.87	102.93	101.59	102.01	57,407	-0.15(-0.15%)
Feb 22, 2024	101.19	102.93	100.47	102.16	81,374	+0.61(+0.60%)
Feb 21, 2024	102.09	102.09	100.23	101.55	99,511	-0.58(-0.57%)
Feb 20, 2024	100.41	102.81	99.39	102.13	124,745	+0.43(+0.42%)
Feb 16, 2024	97.74	103.11	96.19	101.70	146,704	+3.58(+3.65%)
Feb 15, 2024	96.37	98.24	95.10	98.12	67,355	+2.06(+2.14%)
Feb 14, 2024	94.55	96.30	93.26	96.06	65,089	+2.95(+3.17%)
Feb 13, 2024	94.41	96.63	92.53	93.11	76,547	-3.56(-3.68%)
Feb 12, 2024	95.78	97.62	95.23	96.67	57,023	+0.85(+0.89%)
Feb 09, 2024	94.07	96.00	92.41	95.82	54,105	+2.00(+2.13%)
Feb 08, 2024	93.45	94.58	93.15	93.82	46,188	+0.01(+0.01%)
Feb 07, 2024	93.25	93.92	92.79	93.81	46,513	+0.06(+0.06%)
Feb 06, 2024	92.70	94.58	92.70	93.75	45,138	+0.67(+0.72%)
Feb 05, 2024	92.99	93.96	92.01	93.08	48,154	-1.29(-1.37%)
Feb 02, 2024	93.39	95.04	92.98	94.37	65,862	-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.