$47.44 +0.06 (%) US Physical Therapy Inc - NYSE

Aug. 28, 2015 | 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
8/28/201547.2747.6846.9747.4452,440
8/27/201547.7047.9846.4347.3857,680
8/26/201546.9547.6045.7547.4664,772
8/25/201547.1847.5546.1246.2354,846
8/24/201546.2048.1746.2046.1665,639
8/21/201548.0048.8846.3048.5368,422
8/20/201550.3450.4448.8348.9050,724
8/19/201551.2351.2349.9050.8539,452
8/18/201552.4452.4651.5151.5754,170
8/17/201551.9953.0051.6852.3781,576
8/14/201550.9952.1350.6852.01120,748
8/13/201551.5852.2451.2451.7066,988
8/12/201551.7451.8650.9451.7580,317
8/11/201551.3352.3951.0452.2868,814
8/10/201551.2151.7750.9951.4688,964
8/7/201550.5951.0450.2551.0291,720
8/6/201552.2552.2546.1250.68140,602
8/5/201553.7654.0953.2553.7046,768
8/4/201553.0454.0052.9253.7950,916
8/3/201552.9253.3352.0953.1534,257
7/31/201552.5353.1952.4252.8632,026
7/30/201551.3852.2551.0352.1838,081
7/29/201551.5351.8551.2151.6935,741
7/28/201551.8252.1450.4951.7667,046
7/27/201552.6252.7451.6151.9650,016
7/24/201553.7553.7652.5652.8866,079
7/23/201554.8654.8653.2853.4853,576
7/22/201553.4154.7453.3354.7352,234
7/21/201553.2253.6052.5653.4963,406
7/20/201553.4253.5352.7153.2242,880
7/17/201553.8354.0452.9253.5043,311
7/16/201554.4054.4053.5753.6641,376
7/15/201554.8255.1054.1154.1453,633
7/14/201554.2555.2053.8954.9953,844
7/13/201554.8755.1554.1154.2061,287
7/10/201555.0955.1354.2254.8065,945
7/9/201554.6554.8754.2954.45105,887
7/8/201555.5955.7153.6754.2673,594
7/7/201556.0756.1054.9855.7982,500
7/6/201555.7156.3755.0756.2451,277
7/2/201554.9255.8554.8055.8389,769
7/1/201554.8555.3554.6554.80130,382
6/30/201554.5554.8754.3154.7648,578
6/29/201554.4955.0153.7553.8239,769
6/26/201553.5455.2253.3855.03135,771
6/25/201553.0553.6152.3153.4271,544
6/24/201553.5053.5052.7353.0563,849
6/23/201553.5053.5052.8553.3344,297
6/22/201554.3654.5452.6453.28114,352
6/19/201553.4854.3553.2554.02169,483
6/18/201552.0453.4451.9753.31132,646
6/17/201552.1552.6351.8851.9532,995
6/16/201550.4352.2650.4352.1785,444
6/15/201549.9251.2349.6550.4349,092
6/12/201549.9350.4649.8750.0724,610
6/11/201549.6550.2749.6550.2531,113
6/10/201549.1750.2648.9949.7479,906
6/9/201549.2049.2048.3248.9633,521
6/8/201549.4349.4848.8748.9434,786
6/5/201549.2449.7948.7449.3444,462
6/4/201550.7150.9449.1249.5131,182
6/3/201550.2151.4549.6251.2371,268
6/2/201549.5851.1149.4949.8836,114
6/1/201549.7850.2148.7049.5430,768
5/29/201549.7950.7749.1249.8633,357
5/28/201549.7149.9849.0149.7545,732
5/27/201549.8350.0549.1749.8797,380
5/26/201550.0350.0449.0649.5436,018
5/22/201550.3452.0350.1550.3050,845
5/21/201550.7651.1249.9450.5576,435
5/20/201550.0551.0049.9050.8228,064
5/19/201549.5650.4349.5250.0238,208
5/18/201549.2549.9448.3349.4757,124
5/15/201549.4749.4748.2549.2248,372
5/14/201548.7449.6248.6349.4045,088
5/13/201548.6448.8948.3048.8254,332
5/12/201549.0049.0348.2048.4057,463
5/11/201548.5750.2248.5749.0763,600
5/8/201546.6648.7846.6648.5674,794
5/7/201544.0046.3243.1346.0538,587
5/6/201543.5545.2243.4845.0299,683
5/5/201545.9945.9944.3644.9965,735
5/4/201546.8547.2045.9546.0142,183
5/1/201547.1147.6546.2746.8350,407
4/30/201547.2048.1046.4847.1685,341
4/29/201548.4548.4547.0047.5756,273
4/28/201547.5848.7047.3648.58131,225
4/27/201547.8048.6547.1147.7256,712
4/24/201547.9048.1347.6447.9260,165
4/23/201548.4948.8847.8247.9542,650
4/22/201548.4349.0347.6248.7439,222
4/21/201549.0049.0848.4948.5432,535
4/20/201548.1249.6247.9449.0247,906
4/17/201548.3148.4747.0447.7629,927
4/16/201548.8348.9848.2548.6520,138
4/15/201548.8449.3248.4848.7953,587
4/14/201548.5448.9048.0048.8435,853
4/13/201548.3349.1448.0348.5488,761
4/10/201548.4748.5147.6148.1634,461
4/9/201547.6548.9547.3048.1260,163
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!