$49.76 +0.49 (%) US Physical Therapy Inc - NYSE

Feb. 12, 2016 | 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
2/12/201649.9049.9848.4049.7690,332
2/11/201648.4649.7248.4649.2769,309
2/10/201648.8449.9548.8349.2652,114
2/9/201648.0349.0047.4848.3842,116
2/8/201646.9648.5545.9648.4557,969
2/5/201648.8649.2647.4347.4854,204
2/4/201648.5450.0948.5349.0649,922
2/3/201649.4749.4747.5448.7778,851
2/2/201649.7849.9449.1149.2360,323
2/1/201650.7051.1750.0850.2171,628
1/29/201649.9451.2849.9451.15121,855
1/28/201649.7350.1249.1949.81121,295
1/27/201648.9949.6548.6749.4494,048
1/26/201647.4849.1146.9748.9678,900
1/25/201648.0848.7047.0547.1852,109
1/22/201647.3748.2647.1348.1140,525
1/21/201647.8248.0546.4446.8967,146
1/20/201647.4348.3345.6247.8273,616
1/19/201648.3248.5346.7747.3564,622
1/15/201647.6548.2446.5748.0989,007
1/14/201648.4849.2647.6948.7370,717
1/13/201650.6451.0348.0348.3462,367
1/12/201651.9552.3349.7050.16108,408
1/11/201650.6752.4550.6751.4581,144
1/8/201651.9352.7950.8851.09118,047
1/7/201652.0752.5851.5951.90116,051
1/6/201652.2953.3452.2952.91110,518
1/5/201652.3653.3051.8652.7988,196
1/4/201652.8353.8451.5852.10138,505
12/31/201554.8954.8953.5753.68141,893
12/30/201555.2855.4254.5554.8854,928
12/29/201555.5155.7554.4155.3163,817
12/28/201554.6754.9153.6754.7088,634
12/24/201552.2155.1952.2154.7168,351
12/23/201551.7352.2551.3351.8659,392
12/22/201551.4351.4550.5751.3352,236
12/21/201551.7151.8050.6651.3095,690
12/18/201551.2752.1050.5451.71278,872
12/17/201551.0951.7650.8651.61102,507
12/16/201551.0751.5550.1050.8970,722
12/15/201549.7751.0249.4550.9173,260
12/14/201549.3449.6148.4249.4192,189
12/11/201549.1749.7448.8649.2363,976
12/10/201549.4950.4749.2749.9162,339
12/9/201549.9550.3449.1249.6354,238
12/8/201549.3050.3749.2049.9562,215
12/7/201549.9750.4849.7850.06109,930
12/4/201549.7050.2848.9949.93144,293
12/3/201551.4551.7849.8149.91109,966
12/2/201552.4353.0051.4651.5371,020
12/1/201553.1653.2052.4052.53153,187
11/30/201554.0654.5552.7552.84101,762
11/27/201553.6254.3753.6254.0040,453
11/25/201553.6654.2053.2953.5576,257
11/24/201554.7154.7153.5853.8196,232
11/23/201553.4055.2653.4055.00102,888
11/20/201552.4154.0751.9853.9572,166
11/19/201553.3753.4251.8351.98114,629
11/18/201551.4953.4451.2653.3892,632
11/17/201549.9352.4049.4051.58152,210
11/16/201549.4849.8048.6649.7958,199
11/13/201549.0349.9449.0349.4479,189
11/12/201550.6350.7049.2749.4360,611
11/11/201551.4651.7150.2650.8793,906
11/10/201550.6451.5950.5451.2563,791
11/9/201551.9151.9150.5750.7585,784
11/6/201551.5652.3749.9952.21108,682
11/5/201551.2752.9051.2752.4372,006
11/4/201551.1251.3850.4351.04102,491
11/3/201549.9951.2749.4051.2095,987
11/2/201549.0750.3449.0750.2087,943
10/30/201549.4450.0548.8549.0676,260
10/29/201550.4150.5848.9349.47106,319
10/28/201549.0550.7648.2950.73187,641
10/27/201550.3751.0248.7649.151,465,570
10/26/201550.6650.7049.8150.34180,304
10/23/201549.0550.7748.9550.64206,356
10/22/201548.1348.8847.8548.82341,749
10/21/201545.6146.2845.0745.7951,705
10/20/201546.8846.8845.6645.7452,129
10/19/201545.8146.8845.7946.8358,853
10/16/201545.4146.2545.1546.22135,559
10/15/201544.1645.2543.1845.2362,161
10/14/201545.4945.8443.9844.0296,604
10/13/201546.0246.3945.2845.3499,660
10/12/201546.5446.7945.9846.2974,806
10/9/201545.7546.6245.4846.6238,608
10/8/201546.2446.4045.1845.8052,392
10/7/201545.2646.4544.5546.4541,783
10/6/201545.4145.9144.9045.2161,284
10/5/201545.7646.4444.3145.5754,665
10/2/201544.2945.6744.2045.4766,357
10/1/201544.7544.8344.3644.5652,247
9/30/201544.6845.1044.4644.8979,533
9/29/201543.0444.3942.7544.3756,575
9/28/201543.6643.9742.5943.0090,137
9/25/201545.7845.7843.8844.0079,158
9/24/201545.6645.8045.0845.5038,164
9/23/201544.9046.0344.6145.7741,319
9/22/201544.6544.9444.6144.8632,744
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center