$64.20 -0.15 (%) US Physical Therapy Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USPH historical data

Date Open High Low Close Volume
12/2/201663.6064.8063.6064.2062,106
12/1/201663.8065.0063.5064.3598,255
11/30/201664.2564.4063.5064.0061,006
11/29/201663.3064.1863.2564.0563,547
11/28/201662.9063.6562.6063.1567,081
11/25/201662.5563.2561.7563.0036,655
11/23/201662.8063.4561.6062.60121,358
11/22/201662.9063.9562.4563.05127,295
11/21/201662.7563.0561.8562.9556,890
11/18/201662.2063.1561.4562.8591,102
11/17/201662.4563.0061.9062.2557,872
11/16/201661.8562.8561.4562.2572,176
11/15/201661.3062.3061.1062.0062,576
11/14/201660.4061.4560.4061.20118,055
11/11/201657.8560.0057.6560.00107,486
11/10/201657.1558.3556.4057.75122,058
11/9/201656.0556.7054.2056.70217,627
11/8/201656.1056.5055.6556.4569,103
11/7/201655.8557.0555.7556.15103,552
11/4/201653.6055.6851.9655.50159,495
11/3/201654.8556.3553.2053.20128,859
11/2/201656.2557.2556.1056.1576,467
11/1/201656.7557.2556.1056.15123,946
10/31/201656.2557.2556.2556.90140,857
10/28/201657.8357.8356.4656.87186,700
10/27/201659.7359.7358.0158.2656,514
10/26/201660.4360.5659.3859.5641,134
10/25/201661.1061.2060.5860.5947,217
10/24/201661.5862.9961.3061.3448,354
10/21/201662.0462.0461.1061.3532,140
10/20/201663.0463.0462.4062.4529,835
10/19/201662.0063.3861.0063.04156,113
10/18/201662.4062.5261.8362.0066,132
10/17/201662.8262.8361.9462.0338,645
10/14/201662.8763.4762.6562.9472,531
10/13/201662.4363.1362.2762.7459,434
10/12/201662.7463.5062.5462.8238,934
10/11/201663.9763.9762.4162.8341,783
10/10/201663.8764.3963.7963.8562,330
10/7/201664.3164.3162.8963.4266,924
10/6/201663.6464.2263.3164.19168,537
10/5/201662.7363.9562.4563.84105,420
10/4/201662.6562.8662.1762.55136,461
10/3/201662.4063.1261.9962.49211,340
9/30/201660.8662.9460.3462.70193,114
9/29/201661.1961.2559.9960.50109,112
9/28/201661.3561.6261.1461.1454,156
9/27/201661.4761.9061.0661.3295,866
9/26/201662.2862.4761.4661.6482,002
9/23/201662.7463.2262.4362.69121,606
9/22/201663.3763.9062.7063.00242,527
9/21/201664.0064.2661.6663.00204,327
9/20/201664.0064.0063.4663.6523,289
9/19/201663.9364.2563.4663.78104,702
9/16/201663.4764.1262.2463.94176,239
9/15/201663.7863.7862.6163.2593,469
9/14/201663.7064.0363.5463.7669,109
9/13/201660.9164.0060.9163.5167,555
9/12/201663.1364.1862.9863.8074,050
9/9/201664.2164.2163.0963.4850,696
9/8/201664.2664.8163.5364.6943,140
9/7/201664.1064.8964.1064.3865,249
9/6/201664.1764.3863.5164.3142,836
9/2/201663.3364.1163.3364.1058,210
9/1/201663.1263.5162.3163.1259,177
8/31/201662.7563.2562.1963.0553,431
8/30/201662.5663.7762.5663.3680,232
8/29/201662.2062.5762.1462.5637,946
8/26/201662.6962.6961.7262.0718,062
8/25/201662.5063.0462.0062.5793,453
8/24/201663.1063.8262.6262.81133,663
8/23/201662.5363.4662.5363.2556,759
8/22/201661.0462.7160.8262.38103,000
8/19/201662.0062.0060.6861.2372,862
8/18/201660.9361.9460.6161.9161,788
8/17/201660.7860.7859.6360.5535,195
8/16/201661.2061.3160.6660.9242,179
8/15/201661.2561.5960.4661.2636,085
8/12/201661.2562.0060.9061.2032,245
8/11/201660.7761.3860.4361.2756,520
8/10/201660.5560.9160.1560.4944,429
8/9/201660.3861.3360.2060.7845,380
8/8/201661.0161.0960.1860.3855,872
8/5/201660.2061.4059.3561.21127,542
8/4/201658.6460.9957.7860.8871,004
8/3/201658.5158.6457.7658.4546,045
8/2/201658.7458.8558.2258.6480,388
8/1/201659.5760.1058.7258.8770,258
7/29/201659.6059.9959.2359.6289,418
7/28/201658.6359.8958.6359.3951,449
7/27/201659.6859.6858.2058.8677,299
7/26/201660.0060.0059.3259.7249,971
7/25/201659.7860.4759.7059.7937,808
7/22/201660.1660.5059.7460.04105,478
7/21/201660.4860.7559.9560.1043,895
7/20/201660.5361.0660.3460.6844,717
7/19/201660.6060.6059.9060.3845,903
7/18/201660.6661.4360.5360.7058,496
7/15/201660.9961.1860.3660.6696,223
7/14/201661.7961.7960.5160.6079,042
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center