U.S. PHYSICAL THERAPY $30.05

down -1.32


19/6/2013 04:19 PM  |  NYSE : USPH  |  Industries : Health Care and Social Assistance / Outpatient Care Centers
Type:

USPH historical data

Date Open High Low Close Volume
6/19/2013 31.49 31.49 29.94 30.05 682
6/18/2013 30.14 31.56 30.14 31.37 964
6/17/2013 30.00 30.23 29.88 30.16 1100
6/14/2013 29.13 29.98 29.09 29.73 784
6/13/2013 28.91 29.45 28.91 29.09 717
6/12/2013 29.18 29.36 28.77 28.90 439
6/11/2013 29.07 29.71 28.82 29.32 224
6/10/2013 29.14 29.44 29.10 29.27 223
6/7/2013 29.29 29.51 28.56 29.12 265
6/6/2013 28.49 29.10 28.37 29.08 327
6/5/2013 28.86 28.96 28.47 28.55 453
6/4/2013 29.00 29.30 28.39 28.83 516
6/3/2013 28.08 28.95 27.95 28.90 703
5/31/2013 28.15 28.24 27.88 28.10 515
5/30/2013 28.10 28.46 27.96 28.36 329
5/29/2013 28.46 28.61 28.04 28.13 499
5/28/2013 28.40 28.70 28.13 28.53 745
5/24/2013 28.15 28.23 28.04 28.21 335
5/23/2013 27.61 28.20 27.61 28.19 949
5/22/2013 27.35 28.18 27.35 27.94 1085
5/21/2013 27.22 27.49 27.11 27.41 583
5/20/2013 26.32 27.25 26.32 27.21 864
5/17/2013 26.03 26.44 25.83 26.41 517
5/16/2013 25.68 25.99 25.44 25.94 421
5/15/2013 25.34 25.70 25.34 25.66 82
5/14/2013 25.21 25.63 25.06 25.56 235
5/13/2013 25.01 25.14 24.85 25.10 118
5/10/2013 24.84 25.19 24.55 25.13 214
5/9/2013 24.10 25.20 23.94 25.05 274
5/8/2013 24.08 24.44 23.80 24.29 398
5/7/2013 24.48 24.48 23.99 24.13 149
5/6/2013 24.33 24.52 24.01 24.36 137
5/3/2013 24.29 24.75 24.18 24.26 213
5/2/2013 23.73 24.09 23.59 23.98 273
5/1/2013 23.88 23.99 23.50 23.55 568
4/30/2013 23.72 23.99 23.66 23.86 397
4/29/2013 24.00 24.00 23.60 23.73 1217
4/26/2013 24.74 24.90 23.88 23.90 486
4/25/2013 24.03 24.84 24.00 24.73 331
4/24/2013 23.71 24.14 23.50 24.04 183
4/23/2013 23.19 23.80 23.12 23.74 159
4/22/2013 23.49 23.49 22.84 22.97 418
4/19/2013 23.65 23.79 23.42 23.67 230
4/18/2013 23.38 23.68 23.26 23.57 276
4/17/2013 23.72 23.89 23.40 23.61 362
4/16/2013 23.70 23.90 23.48 23.79 386
4/15/2013 23.65 23.82 23.26 23.62 504
4/12/2013 24.15 24.30 23.67 23.83 197
4/11/2013 24.03 24.39 24.00 24.30 304
4/10/2013 23.85 24.38 23.81 24.13 389
4/9/2013 24.26 24.26 23.84 23.89 466
4/8/2013 24.51 24.51 23.81 24.28 346
4/5/2013 24.33 24.61 24.29 24.40 301
4/4/2013 24.79 24.79 24.38 24.71 437
4/3/2013 26.24 26.24 24.70 24.74 447
4/2/2013 26.43 26.43 25.89 26.20 625
4/1/2013 26.89 26.94 26.08 26.24 403
3/28/2013 26.30 27.06 26.13 26.85 1050
3/27/2013 25.73 26.33 25.65 26.18 355
3/26/2013 25.80 25.91 25.65 25.85 330
3/25/2013 25.66 25.95 25.50 25.76 504
3/22/2013 25.32 25.56 25.32 25.52 505
3/21/2013 25.05 25.27 25.05 25.19 462
3/20/2013 25.29 25.29 24.99 25.12 658
3/19/2013 24.70 25.17 24.62 25.13 787
3/18/2013 24.27 24.59 24.21 24.58 350
3/15/2013 23.85 24.49 23.85 24.40 1133
3/14/2013 23.57 23.88 23.51 23.81 321
3/13/2013 23.34 23.65 23.34 23.58 104
3/12/2013 23.31 23.47 23.27 23.45 638
3/11/2013 23.03 23.33 22.80 23.29 1265
3/8/2013 23.61 23.61 23.10 23.46 3354
3/7/2013 24.53 24.57 22.88 22.89 759
3/6/2013 24.67 24.76 24.25 24.58 332
3/5/2013 24.45 24.61 24.35 24.56 759
3/4/2013 24.54 24.57 24.06 24.45 355
3/1/2013 24.46 25.02 24.46 24.65 385
2/28/2013 24.67 24.79 24.55 24.62 254
2/27/2013 24.78 24.83 24.65 24.67 269
2/26/2013 24.76 24.91 24.65 24.81 557
2/25/2013 25.17 25.17 24.67 24.67 523
2/22/2013 24.83 25.17 24.69 25.11 187
2/21/2013 24.92 25.22 24.60 24.64 306
2/20/2013 25.75 26.04 24.95 24.96 367
2/19/2013 25.40 25.94 25.31 25.72 489
2/15/2013 25.08 25.56 24.70 25.50 497
2/14/2013 24.81 25.14 24.75 24.96 161
2/13/2013 25.18 25.18 24.86 24.92 244
2/12/2013 24.88 25.22 24.86 25.13 212
2/11/2013 24.81 24.97 24.65 24.78 433
2/8/2013 24.90 25.17 24.77 24.81 291
2/7/2013 24.87 24.99 24.64 24.80 277
2/6/2013 25.04 25.04 24.80 24.96 478
2/5/2013 24.95 25.23 24.93 25.19 188
2/4/2013 24.81 24.97 24.67 24.78 273
2/1/2013 24.76 24.96 24.74 24.85 611
1/31/2013 24.80 25.19 24.52 24.60 701
1/30/2013 25.26 25.46 24.71 24.91 568
1/29/2013 25.35 25.48 25.19 25.36 313
1/28/2013 25.32 25.75 25.12 25.30 525
Marketplace
Trading Center