Indicators

U.S. Physical Therapy (NY: USPH )

92.42 -0.70 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	94.09	94.09	91.07	92.42	318,260	-0.70(-0.75%)
Jun 27, 2024	95.06	95.12	92.83	93.12	191,610	-1.21(-1.28%)
Jun 26, 2024	93.58	94.53	92.80	94.33	157,161	+0.02(+0.02%)
Jun 25, 2024	95.00	96.59	93.82	94.31	112,087	-1.00(-1.05%)
Jun 24, 2024	92.54	95.37	91.85	95.31	129,626	+3.18(+3.45%)
Jun 21, 2024	93.17	94.06	91.70	92.13	372,448	-0.77(-0.83%)
Jun 20, 2024	97.25	97.69	92.62	92.90	156,702	-4.34(-4.46%)
Jun 18, 2024	96.60	99.49	96.27	97.24	169,845	+0.96(+1.00%)
Jun 17, 2024	93.76	96.30	93.76	96.28	107,543	+1.81(+1.92%)
Jun 14, 2024	93.71	95.13	92.74	94.47	82,760	-0.23(-0.24%)
Jun 13, 2024	94.66	95.33	94.25	94.70	94,454	-0.38(-0.40%)
Jun 12, 2024	97.52	97.81	94.06	95.08	126,528	-0.05(-0.05%)
Jun 11, 2024	95.02	95.80	93.96	95.13	101,481	-0.83(-0.86%)
Jun 10, 2024	96.09	96.43	95.04	95.96	56,872	-0.96(-0.99%)
Jun 07, 2024	97.03	97.78	95.70	96.92	41,900	-0.80(-0.82%)
Jun 06, 2024	97.99	99.10	97.32	97.72	39,191	-1.28(-1.29%)
Jun 05, 2024	98.00	99.25	96.62	99.00	50,158	+1.38(+1.41%)
Jun 04, 2024	97.62	97.97	94.74	97.62	113,117	-0.65(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.