$35.62 +0.08 (%) US Physical Therapy Inc - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USPH historical data

Date Open High Low Close Volume
9/16/201435.4335.8635.1535.6226,966
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
7/28/201434.8535.0034.5634.7620,814
7/25/201435.0035.0534.7634.8025,271
7/24/201435.2035.2534.7934.9835,443
7/23/201434.6035.0334.6034.9911,975
7/22/201434.2834.8833.7634.7017,978
7/21/201434.4134.5533.9034.2313,279
7/18/201434.5535.4134.4934.8032,643
7/17/201434.5035.0734.5034.6933,992
7/16/201434.4934.8034.1534.5125,738
7/15/201434.1534.4733.9534.2023,002
7/14/201434.3034.7134.0534.2318,117
7/11/201433.5834.2733.2334.0033,439
7/10/201433.6234.6433.2133.6829,899
7/9/201434.2034.4833.8334.4727,877
7/8/201434.1734.4333.9934.1626,359
7/7/201435.0335.0333.7934.0826,585
7/3/201435.5535.5535.0635.2914,575
7/2/201435.3435.3435.0135.1923,172
7/1/201434.4935.6534.3135.2044,851
6/30/201433.7934.2933.4034.1924,021
6/27/201433.3634.0133.1534.0154,408
6/26/201433.6833.7032.7733.6829,992
6/25/201432.4433.5032.4433.2221,494
6/24/201432.7833.4932.1732.7219,487
6/23/201433.1833.1832.1332.7215,260
6/20/201432.8633.1232.5233.0440,477
6/19/201432.8732.9232.5832.738,763
6/18/201432.4332.7332.2732.6430,722
6/17/201432.5032.6832.5032.5325,911
6/16/201432.2032.7931.5132.5242,600
6/13/201432.9632.9632.0532.1529,171
6/12/201432.4732.9931.8932.7722,406
6/11/201432.8632.8632.5032.6618,249
6/10/201432.8933.2032.5032.9015,955
6/9/201433.2933.4032.7433.1528,238
6/6/201433.6134.0432.5133.4439,397
6/5/201432.5033.5032.5033.4423,093
6/4/201432.4432.5732.0032.1931,507
6/3/201432.0332.7631.8732.4625,021
6/2/201433.2633.2632.0332.0616,558
5/30/201433.3633.8233.2033.5318,204
5/29/201433.3333.4233.0633.319,540
5/28/201432.9733.5732.8633.3914,237
5/27/201432.8233.5032.6133.2420,160
5/23/201431.2832.6730.7432.5737,888
5/22/201431.2931.5530.9831.1732,207
5/21/201431.1831.5330.9631.1127,668
5/20/201431.3831.3830.8231.0738,345
5/19/201430.6631.4130.6631.3012,487
5/16/201430.3030.7330.0030.6924,386
5/15/201430.6930.6930.1830.4728,130
5/14/201431.0631.0730.1630.7145,388
5/13/201432.2733.1831.1831.2273,488
5/12/201431.5732.6931.3332.4925,063
5/9/201429.8531.4429.8531.2538,137
5/8/201430.4331.0029.5630.0850,962
5/7/201430.6131.0129.9130.3532,748
5/6/201431.5131.9130.2630.4237,571
5/5/201432.6932.6931.7431.7527,045
5/2/201430.7233.1630.7232.9360,473
5/1/201430.9731.0030.1330.5535,080
4/30/201431.4831.7330.7830.8529,757
4/29/201431.9832.4431.5231.6416,379
4/28/201430.6031.8430.5231.7230,231
4/25/201431.3531.9730.8031.0228,228
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center