$60.46 -0.04 (%) US Physical Therapy Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USPH historical data

Date Open High Low Close Volume
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
7/13/201662.6562.6561.5861.65132,075
7/12/201662.2463.0861.8162.24105,367
7/11/201662.3063.4161.9262.25123,249
7/8/201661.9162.7261.8262.2591,829
7/7/201660.8661.5460.5161.3697,215
7/6/201659.9261.2559.7860.6398,874
7/5/201659.9960.6459.2660.2293,017
7/1/201660.4260.4559.3359.8952,228
6/30/201659.3560.3257.7760.21132,173
6/29/201659.2459.9959.2059.3491,600
6/28/201659.1359.2958.6358.9385,143
6/27/201658.8659.1557.9658.75120,886
6/24/201657.8259.5857.7659.07133,026
6/23/201658.9059.5958.5059.4866,663
6/22/201660.5660.5657.9058.43122,876
6/21/201658.3260.9257.9560.69194,570
6/20/201657.7158.6957.3957.92171,337
6/17/201659.2159.2457.4457.52105,890
6/16/201659.3959.4858.6559.0795,750
6/15/201660.0061.3159.4159.4264,731
6/14/201658.4060.5858.1459.38192,955
6/13/201659.1059.1057.9758.7344,506
6/10/201659.3360.4658.9859.4048,226
6/9/201660.4760.5059.2959.6536,134
6/8/201659.6860.5959.2960.4060,143
6/7/201659.4059.8658.5959.7052,272
6/6/201658.8459.5358.6559.1550,997
6/3/201659.1959.2558.5758.9661,407
6/2/201658.4659.6258.0658.9661,120
6/1/201656.9258.7256.9258.3767,874
5/31/201657.6058.0057.1557.7767,444
5/27/201656.8858.1956.8857.7139,990
5/26/201657.7357.7356.5957.0632,187
5/25/201657.7458.2157.2957.4752,212
5/24/201656.9958.0256.9957.8057,248
5/23/201657.6357.8156.7456.7840,805
5/20/201657.5057.8756.9257.6064,491
5/19/201656.7457.3156.0857.2360,606
5/18/201655.9257.0455.7656.87106,978
5/17/201656.4656.5255.3556.0993,260
5/16/201656.1856.8455.6956.4497,876
5/13/201656.2356.8756.1156.2261,957
5/12/201657.7357.9056.1656.92108,557
5/11/201657.8158.4057.3057.55100,662
5/10/201657.7858.3757.4957.74119,283
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center