$42.39 +0.34 (%) US Physical Therapy Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USPH historical data

Date Open High Low Close Volume
2/27/201542.1043.5841.8942.3951,542
2/26/201540.8042.1040.5642.0535,662
2/25/201540.8341.2640.1640.9434,733
2/24/201541.3241.8040.4240.7121,187
2/23/201540.9941.5040.5341.3741,878
2/20/201541.5141.6140.4840.9555,325
2/19/201541.4041.9040.6341.4329,168
2/18/201540.4141.1940.0741.1754,188
2/17/201540.8641.3040.2640.5935,807
2/13/201541.0042.1440.8141.0852,960
2/12/201541.0041.6340.5141.0150,946
2/11/201540.2041.0440.0640.8234,048
2/10/201539.7340.5139.3940.1336,748
2/9/201539.0139.8238.7239.7240,494
2/6/201540.0640.2238.8239.1879,663
2/5/201540.2140.4139.7340.1833,604
2/4/201540.5440.6439.6039.7651,061
2/3/201539.0340.5438.9040.4566,265
2/2/201538.6639.5338.4639.0066,503
1/30/201540.5040.7938.7038.7945,093
1/29/201540.2140.9439.7940.9344,275
1/28/201540.4640.5639.8440.2742,839
1/27/201539.8540.6839.8540.3046,022
1/26/201539.9240.2739.6340.2118,836
1/23/201539.2640.0938.7139.7449,962
1/22/201538.3439.3738.2339.1868,139
1/21/201539.6440.0638.1738.43163,802
1/20/201540.1640.8938.9339.8143,900
1/16/201539.0541.0439.0540.0048,462
1/15/201539.4439.4538.7639.3043,205
1/14/201539.3040.0039.2139.4451,558
1/13/201539.9640.9039.0439.5449,349
1/12/201540.0940.3039.4339.5449,567
1/9/201540.4840.4839.6240.0227,098
1/8/201539.7440.6539.7340.6025,104
1/7/201540.0240.3938.8339.3957,022
1/6/201540.1740.6439.2139.8954,366
1/5/201540.1040.9139.2340.2973,742
1/2/201541.9742.8140.1540.5226,198
12/31/201441.8042.5541.7941.9633,265
12/30/201441.7542.0841.5041.7713,279
12/29/201442.0842.3641.0541.6228,176
12/26/201442.0042.3741.8342.1612,722
12/24/201441.7542.0041.2241.907,496
12/23/201440.8841.3140.8841.2714,802
12/22/201440.2540.9440.0640.9322,478
12/19/201441.6441.8040.1240.25105,127
12/18/201441.4142.0040.9741.8435,907
12/17/201440.3141.2039.7141.1558,719
12/16/201440.9741.4040.3840.4360,166
12/15/201441.4441.4440.5440.8445,753
12/12/201440.3141.1640.2640.73103,491
12/11/201439.4040.8639.4040.7867,876
12/10/201439.7440.0539.1839.3951,375
12/9/201438.7240.2538.5140.2375,252
12/8/201439.5240.1038.6538.8983,793
12/5/201439.5440.2439.4039.7758,298
12/4/201439.8740.2039.5239.7851,864
12/3/201439.6540.3739.2039.5773,601
12/2/201438.2839.7838.2839.5475,504
12/1/201438.9339.3938.8839.0440,032
11/28/201438.7139.5238.7138.8729,568
11/26/201439.0039.0038.5238.7823,764
11/25/201438.9939.3538.7838.9791,153
11/24/201437.9239.2337.9239.1576,883
11/21/201438.4938.4937.5137.7337,506
11/20/201437.5938.1537.4438.0147,782
11/19/201438.3538.7437.7137.9044,456
11/18/201437.9638.5737.9338.4352,767
11/17/201438.9138.9137.8837.9340,421
11/14/201439.2239.3038.4538.8728,936
11/13/201439.7539.7939.0839.3623,103
11/12/201439.7740.0539.1039.7044,186
11/11/201440.0040.1739.1239.7535,948
11/10/201438.9439.8038.8039.7140,845
11/7/201440.4240.4238.9539.0372,630
11/6/201442.2542.9240.4640.5474,832
11/5/201443.3743.6341.8342.0761,710
11/4/201443.2543.5842.8743.1982,719
11/3/201443.3343.8743.0443.2747,512
10/31/201443.9944.0043.0943.1581,915
10/30/201442.0043.4341.9842.9756,010
10/29/201441.4742.2640.9742.1550,890
10/28/201439.4541.4639.4541.3766,230
10/27/201439.4739.8439.0539.5431,297
10/24/201439.2839.3738.5839.0342,377
10/23/201439.4339.7738.9739.1043,384
10/22/201439.5039.6639.0139.2020,667
10/21/201439.5239.5238.9239.2663,737
10/20/201437.8039.5537.8039.43109,315
10/17/201438.3738.3737.0237.7559,833
10/16/201437.4938.2637.1937.8344,863
10/15/201437.0637.3336.4637.1443,008
10/14/201437.0037.7536.7837.2757,181
10/13/201435.3536.9234.9936.7635,483
10/10/201435.0135.8135.0135.3040,129
10/9/201435.8935.8935.0735.2738,701
10/8/201434.7536.0034.5735.8471,779
10/7/201434.7535.2734.0034.7024,512
10/6/201435.3535.3534.7534.7723,252
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center