$58.86 -0.86 (%) US Physical Therapy Inc - New York Stock Exchange, Inc.

Jul. 27, 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
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
5/9/201656.8158.5656.5158.33182,146
5/6/201651.9156.7551.9156.48336,700
5/5/201650.9352.7350.1551.83173,589
5/4/201650.1850.4649.2750.1361,965
5/3/201648.8050.3948.8049.9044,036
5/2/201650.1350.2149.4749.7154,879
4/29/201649.6650.2149.4549.8641,333
4/28/201650.3950.8950.1850.3233,526
4/27/201649.8550.7049.7250.5747,044
4/26/201649.2249.9248.7149.8645,912
4/25/201649.7849.9448.9749.2563,007
4/22/201649.7250.2749.4049.7365,711
4/21/201650.0650.5649.2649.5865,398
4/20/201649.7050.6049.3550.2979,818
4/19/201650.2150.2149.2649.8374,376
4/18/201649.2650.2349.2650.0240,075
4/15/201649.0049.8148.7249.6038,495
4/14/201648.6449.3348.1049.1837,976
4/13/201648.2349.0347.8248.9275,708
4/12/201646.7348.4246.7348.1291,020
4/11/201647.8247.9746.3946.6681,301
4/8/201648.3048.5647.5047.7569,305
4/7/201647.7748.4147.6247.94159,765
4/6/201648.2848.7147.9348.1952,704
4/5/201649.1349.4948.1948.2480,803
4/4/201650.1250.1249.3649.5083,521
4/1/201649.4950.2349.0449.9857,716
3/31/201650.2550.4149.6149.73154,934
3/30/201649.8850.1848.8650.0887,665
3/29/201647.6149.6247.4449.62100,898
3/28/201646.3647.9346.2947.61104,866
3/24/201647.0347.0845.7646.49150,286
3/23/201647.3047.7046.9147.02122,262
3/22/201647.1348.1246.6347.2787,176
3/21/201648.7349.4747.1947.22179,232
3/18/201649.3249.5448.8448.95142,894
3/17/201650.2050.3247.9449.02117,996
3/16/201649.8250.7749.8050.38136,729
3/15/201651.0651.0649.8649.9955,642
3/14/201651.0051.8450.9751.2384,332
3/11/201650.7951.6450.3450.96100,388
3/10/201651.5051.9650.0850.4072,398
3/9/201651.4351.4350.5051.1885,003
3/8/201651.2453.0351.1051.34114,541
3/7/201650.9952.3750.5751.31163,768
3/4/201653.7253.8150.5051.02131,925
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center