$50.30 -0.25 (%) US Physical Therapy Inc - NYSE

May. 22, 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
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
4/8/201547.7248.1847.2747.6533,436
4/7/201547.8949.1247.6947.9151,443
4/6/201548.0448.8747.9548.1628,830
4/2/201547.4548.4947.4248.3350,577
4/1/201547.1747.7346.3547.6746,251
3/31/201547.4848.0146.9147.5044,040
3/30/201547.9248.2247.4747.5344,707
3/27/201546.5047.8146.4147.5544,515
3/26/201546.3846.8945.8746.5763,067
3/25/201548.4748.6746.7646.78103,797
3/24/201548.7949.0548.1848.6863,890
3/23/201548.4949.0048.0148.9976,043
3/20/201548.6648.7547.3648.49155,039
3/19/201547.5748.8147.4948.3887,009
3/18/201547.9348.3447.3147.8571,068
3/17/201548.0048.4547.1848.3078,731
3/16/201548.9050.7947.8348.00155,697
3/13/201547.1549.0847.1448.55127,277
3/12/201545.4847.4445.0847.27187,057
3/11/201545.0945.8744.9745.3877,199
3/10/201544.6745.4544.2145.1556,251
3/9/201545.0245.6744.4145.0256,737
3/6/201544.9346.0444.9345.22105,820
3/5/201543.1647.8242.6345.32147,226
3/4/201541.7643.7841.5442.90106,538
3/3/201542.5142.5341.9342.0846,081
3/2/201542.2443.5942.2442.8983,398
2/27/201542.1043.5841.8942.3951,542
2/26/201540.8042.1040.5642.0535,662
2/25/201540.8341.2640.1640.9434,733
2/24/201541.3241.8040.4240.7121,187
2/23/201540.9941.5040.5341.3741,878
2/20/201541.5141.6140.4840.9555,325
2/19/201541.4041.9040.6341.4329,168
2/18/201540.4141.1940.0741.1754,188
2/17/201540.8641.3040.2640.5935,807
2/13/201541.0042.1440.8141.0852,960
2/12/201541.0041.6340.5141.0150,946
2/11/201540.2041.0440.0640.8234,048
2/10/201539.7340.5139.3940.1336,748
2/9/201539.0139.8238.7239.7240,494
2/6/201540.0640.2238.8239.1879,663
2/5/201540.2140.4139.7340.1833,604
2/4/201540.5440.6439.6039.7651,061
2/3/201539.0340.5438.9040.4566,265
2/2/201538.6639.5338.4639.0066,503
1/30/201540.5040.7938.7038.7945,093
1/29/201540.2140.9439.7940.9344,275
1/28/201540.4640.5639.8440.2742,839
1/27/201539.8540.6839.8540.3046,022
1/26/201539.9240.2739.6340.2118,836
1/23/201539.2640.0938.7139.7449,962
1/22/201538.3439.3738.2339.1868,139
1/21/201539.6440.0638.1738.43163,802
1/20/201540.1640.8938.9339.8143,900
1/16/201539.0541.0439.0540.0048,462
1/15/201539.4439.4538.7639.3043,205
1/14/201539.3040.0039.2139.4451,558
1/13/201539.9640.9039.0439.5449,349
1/12/201540.0940.3039.4339.5449,567
1/9/201540.4840.4839.6240.0227,098
1/8/201539.7440.6539.7340.6025,104
1/7/201540.0240.3938.8339.3957,022
1/6/201540.1740.6439.2139.8954,366
1/5/201540.1040.9139.2340.2973,742
1/2/201541.9742.8140.1540.5226,198
12/31/201441.8042.5541.7941.9633,265
12/30/201441.7542.0841.5041.7713,279
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center