Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Physical Therapy (NY: USPH )

105.11 -0.34 (-0.32%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 104.50 105.62 104.50 105.45 39,631 +0.49(+0.46%)
May 20, 2024 106.64 106.64 104.90 104.96 48,004 -1.31(-1.24%)
May 17, 2024 106.10 106.31 104.95 106.28 43,427 +0.47(+0.44%)
May 16, 2024 106.89 107.27 105.17 105.81 58,070 -1.71(-1.59%)
May 15, 2024 106.39 107.69 106.20 107.52 81,292 +1.56(+1.48%)
May 14, 2024 106.20 106.77 105.01 105.96 57,015 +1.42(+1.36%)
May 13, 2024 106.40 106.73 104.28 104.53 59,971 -1.41(-1.33%)
May 10, 2024 105.26 106.15 103.57 105.95 61,120 +1.35(+1.29%)
May 09, 2024 103.36 104.84 103.36 104.59 61,230 +1.11(+1.07%)
May 08, 2024 102.18 105.01 100.38 103.49 117,998 -1.66(-1.58%)
May 07, 2024 106.36 107.48 104.91 105.15 83,114 -0.63(-0.59%)
May 06, 2024 105.25 106.62 105.25 105.78 46,819 +1.02(+0.97%)
May 03, 2024 104.31 104.76 103.22 104.76 44,832 +1.55(+1.51%)
May 02, 2024 101.97 103.30 101.44 103.21 50,880 +2.07(+2.05%)
May 01, 2024 101.18 103.53 100.86 101.14 77,316 +0.05(+0.05%)
Apr 30, 2024 100.98 101.47 99.90 101.09 48,402 -0.47(-0.46%)
Apr 29, 2024 100.36 102.28 100.32 101.56 65,981 +1.36(+1.36%)
Apr 26, 2024 100.30 100.76 100.12 100.19 30,612 +0.23(+0.23%)
Apr 25, 2024 102.62 102.62 99.43 99.96 63,016 -3.26(-3.15%)
Apr 24, 2024 101.97 103.83 101.97 103.22 68,623 +0.26(+0.25%)
Apr 23, 2024 99.95 103.11 99.64 102.96 71,641 +3.45(+3.46%)
Apr 22, 2024 99.42 100.64 98.70 99.51 62,509 +0.84(+0.85%)
Apr 19, 2024 97.18 98.85 97.18 98.68 62,192 +1.59(+1.64%)
Apr 18, 2024 97.61 97.97 96.96 97.08 60,992 -0.63(-0.64%)
Apr 17, 2024 99.79 99.79 97.65 97.71 54,338 -1.11(-1.12%)
Apr 16, 2024 100.30 100.30 98.19 98.82 71,514 -1.77(-1.76%)
Apr 15, 2024 102.51 102.83 100.03 100.59 83,300 -1.68(-1.65%)
Apr 12, 2024 103.18 103.88 101.34 102.27 99,412 -1.69(-1.63%)
Apr 11, 2024 104.81 105.14 102.91 103.97 81,985 +0.25(+0.24%)
Apr 10, 2024 104.46 104.89 102.00 103.72 105,130 -2.64(-2.48%)
Apr 09, 2024 107.30 108.40 105.91 106.36 35,191 -0.25(-0.23%)
Apr 08, 2024 106.72 108.46 106.49 106.61 103,967 +0.62(+0.58%)
Apr 05, 2024 105.32 107.71 103.94 105.99 80,571 +1.38(+1.32%)
Apr 04, 2024 106.64 112.05 103.75 104.60 115,161 -0.90(-0.85%)
Apr 03, 2024 105.94 107.42 105.37 105.50 96,419 -1.25(-1.18%)
Apr 02, 2024 110.38 110.38 106.00 106.75 88,987 -4.93(-4.41%)
Apr 01, 2024 113.16 113.16 109.84 111.68 80,861 -0.72(-0.64%)
Mar 28, 2024 110.34 112.74 110.19 112.40 66,176 +1.89(+1.71%)
Mar 27, 2024 109.85 111.38 109.68 110.51 43,931 +1.31(+1.20%)
Mar 26, 2024 110.61 111.22 108.53 109.20 52,521 -0.41(-0.37%)
Mar 25, 2024 111.05 111.12 109.52 109.61 58,127 -0.59(-0.53%)
Mar 22, 2024 110.37 110.88 109.11 110.20 64,898 +0.47(+0.43%)
Mar 21, 2024 108.75 109.98 108.55 109.73 52,997 +1.05(+0.97%)
Mar 20, 2024 108.20 108.89 107.12 108.68 50,991 -0.01(-0.01%)
Mar 19, 2024 106.66 108.97 106.66 108.69 56,143 +2.16(+2.03%)
Mar 18, 2024 106.75 108.29 106.36 106.53 56,727 +0.28(+0.26%)
Mar 15, 2024 105.15 106.59 105.06 106.25 134,883 +0.14(+0.13%)
Mar 14, 2024 106.45 106.45 105.19 106.11 50,621 -1.13(-1.05%)
Mar 13, 2024 106.56 107.81 106.09 107.23 61,369 +1.42(+1.34%)
Mar 12, 2024 105.35 105.82 104.43 105.82 39,422 +0.29(+0.27%)
Mar 11, 2024 103.48 106.25 103.48 105.53 51,757 +1.08(+1.03%)
Mar 08, 2024 105.82 106.62 104.17 104.45 45,721 -0.36(-0.34%)
Mar 07, 2024 105.86 106.09 104.34 104.81 37,523 +0.29(+0.28%)
Mar 06, 2024 103.86 105.33 103.10 104.52 88,107 +1.00(+0.96%)
Mar 05, 2024 105.09 107.01 102.74 103.53 122,073 -1.70(-1.62%)
Mar 04, 2024 104.98 105.78 103.31 105.23 85,212 +1.05(+1.00%)
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.