US Physical Therapy Inc $34.76

down -0.04


28/7/2014 04:02 PM  |  NYSE : USPH  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USPH historical data

Date Open High Low Close Volume
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
4/24/201432.1832.1831.4231.5823,168
4/23/201432.4332.7331.7531.8721,930
4/22/201432.4433.0332.2532.4124,117
4/21/201432.6132.6231.9932.3014,563
4/17/201431.6932.5431.3732.3521,119
4/16/201431.5731.9731.3831.7920,709
4/15/201430.5331.4130.0831.2426,734
4/14/201431.4131.4130.5630.9933,516
4/11/201432.0932.5431.0031.1746,010
4/10/201432.9632.9631.9732.5146,184
4/9/201432.7933.8332.5033.0925,047
4/8/201432.5332.9932.1632.7923,025
4/7/201432.6132.8832.2332.5627,385
4/4/201434.2034.2032.5132.9352,969
4/3/201434.2834.4733.7834.1731,503
4/2/201435.1435.1433.9334.3924,956
4/1/201434.7235.2334.5735.1629,084
3/31/201433.9035.5533.8034.5734,600
3/28/201433.6034.0032.1133.7935,068
3/27/201434.2534.7833.4033.6526,807
3/26/201434.8234.8233.9134.0530,511
3/25/201434.5634.9534.1634.5834,227
3/24/201434.6935.0834.0934.2434,918
3/21/201434.5335.0734.1534.7254,845
3/20/201434.0834.3733.9034.3528,230
3/19/201433.7834.2433.7834.2457,427
3/18/201432.9833.9532.7033.9253,398
3/17/201432.7132.9732.5032.8929,715
3/14/201432.6432.8232.0632.6223,865
3/13/201432.8533.8632.8532.9136,487
3/12/201432.2533.8432.2533.5443,515
3/11/201432.1332.9532.1032.5826,846
3/10/201432.3232.6431.9232.6429,536
3/7/201432.2232.5831.7732.5440,047
3/6/201432.3032.7631.4232.0641,345
3/5/201433.0733.0732.1532.6528,707
Trading Center