$41.84 +0.69 (%) US Physical Therapy Inc - NYSE

Dec. 18, 2014 | 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
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
10/3/201435.7035.7035.1535.3825,291
10/2/201434.8535.6734.7535.3234,678
10/1/201435.1435.1634.3634.7533,586
9/30/201435.6635.8435.3035.3934,830
9/29/201435.4836.1035.4835.7734,810
9/26/201436.0636.0635.6035.7328,558
9/25/201436.5336.8035.8536.0463,105
9/24/201436.1136.6936.1136.4936,706
9/23/201435.8236.2535.7136.0045,090
9/22/201435.4136.0035.1535.9945,823
9/19/201435.6135.9335.4835.6249,719
9/18/201435.5435.7235.5135.6113,715
9/17/201435.6235.6935.2135.4628,622
9/16/201435.4335.8635.1535.6227,470
9/15/201436.0036.7335.4535.5421,085
9/12/201436.0736.1435.7036.0841,395
9/11/201435.9436.3235.9035.9669,639
9/10/201436.0736.1435.9336.0532,864
9/9/201435.9036.0935.8335.9868,015
9/8/201435.6436.0535.6135.9126,874
9/5/201435.7535.9435.6535.8629,025
9/4/201435.6035.7435.1035.6850,318
9/3/201435.7935.9234.8434.9422,308
9/2/201435.7935.7935.3335.6330,122
8/29/201435.5535.7935.4135.7015,453
8/28/201435.8035.8135.4935.5316,476
8/27/201435.9836.0435.6835.8122,232
8/26/201436.1536.1535.5635.9929,335
8/25/201436.2436.2635.7636.0323,249
8/22/201436.2336.2535.8035.9922,818
8/21/201435.7536.2635.2736.1812,463
8/20/201435.8136.0835.4635.6615,638
8/19/201436.1936.3335.8936.1117,644
8/18/201435.8036.4735.7436.2622,797
8/15/201436.6736.6734.9735.3330,317
8/14/201435.8836.2635.8836.1834,542
8/13/201436.5137.1936.0336.2535,676
8/12/201436.7336.9736.1636.4225,217
8/11/201436.6237.0435.8836.7521,616
8/8/201434.8236.4834.2436.2541,127
8/7/201434.2535.2834.0634.9678,159
8/6/201433.9334.5933.9334.2520,703
8/5/201434.2234.3633.8134.0520,123
8/4/201434.4434.6833.9634.4930,242
8/1/201435.1135.6134.1534.4431,140
7/31/201435.1235.4334.8034.9426,702
7/30/201435.3135.8335.1435.6621,927
7/29/201434.8535.2934.7135.0621,067
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center