$49.86 -0.46 (%) US Physical Therapy Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/3/201650.9154.3550.5953.81140,763
3/2/201649.2150.4749.0250.4177,571
3/1/201650.4750.4748.9249.3682,499
2/29/201651.1451.8050.6650.6975,802
2/26/201651.3451.6850.8451.2663,269
2/25/201651.2551.4850.7051.1250,352
2/24/201649.9151.1849.6750.9688,455
2/23/201650.0850.8949.9350.4448,704
2/22/201650.1450.9950.0450.2639,917
2/19/201648.7650.0848.0849.9172,611
2/18/201649.3249.7448.4048.8276,521
2/17/201651.3552.2749.3149.3986,209
2/16/201650.2351.1649.4950.8471,101
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center