USPH Historical Prices | U.S. Physical Therapy, Inc. Com Stock

Dow

1.35% Nasdaq

1.12%

US Physical Therapy Inc. (USPH)

-NYSE

30.05 1.32(4.21%) 4:07PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	30.14	31.56	30.14	31.37	96,400	31.37
Jun 17, 2013	30.00	30.23	29.88	30.16	110,000	30.16
Jun 14, 2013	29.13	29.98	29.09	29.73	78,400	29.73
Jun 13, 2013	28.91	29.45	28.91	29.09	71,700	29.09
Jun 12, 2013	29.18	29.36	28.77	28.90	43,900	28.90
Jun 11, 2013	29.07	29.71	28.82	29.32	22,400	29.32
Jun 10, 2013	29.14	29.44	29.10	29.27	22,300	29.27
Jun 7, 2013	29.29	29.51	28.56	29.12	26,500	29.12
Jun 6, 2013	28.49	29.10	28.37	29.08	32,700	29.08
Jun 5, 2013	28.86	28.96	28.47	28.55	45,300	28.55
Jun 4, 2013	29.00	29.30	28.39	28.83	51,600	28.83
Jun 3, 2013	28.08	28.95	27.95	28.90	70,300	28.90
May 31, 2013	28.15	28.24	27.88	28.10	51,500	28.10
May 30, 2013	28.10	28.46	27.96	28.36	32,900	28.36
May 29, 2013	28.46	28.61	28.04	28.13	49,900	28.13
May 28, 2013	28.40	28.70	28.13	28.53	74,500	28.53
May 24, 2013	28.15	28.23	28.04	28.21	33,500	28.21
May 23, 2013	27.61	28.20	27.61	28.19	94,900	28.19
May 22, 2013	27.35	28.18	27.35	27.94	108,500	27.94
May 21, 2013	27.22	27.49	27.11	27.41	58,300	27.41
May 20, 2013	26.32	27.25	26.32	27.21	86,400	27.21
May 17, 2013	26.03	26.44	25.83	26.41	51,700	26.41
May 16, 2013	25.68	25.99	25.44	25.94	42,100	25.94
May 15, 2013	25.34	25.70	25.34	25.66	8,200	25.66
May 15, 2013	0.10 Dividend
May 14, 2013	25.21	25.63	25.06	25.56	23,500	25.46
May 13, 2013	25.01	25.14	24.85	25.10	11,800	25.00
May 10, 2013	24.84	25.19	24.55	25.13	21,400	25.03
May 9, 2013	24.10	25.20	23.94	25.05	27,400	24.95
May 8, 2013	24.08	24.44	23.80	24.29	39,800	24.19
May 7, 2013	24.48	24.48	23.99	24.13	14,900	24.04
May 6, 2013	24.33	24.52	24.01	24.36	13,700	24.26
May 3, 2013	24.29	24.75	24.18	24.26	21,300	24.17
May 2, 2013	23.73	24.09	23.59	23.98	27,300	23.89
May 1, 2013	23.88	23.99	23.50	23.55	56,800	23.46
Apr 30, 2013	23.72	23.99	23.66	23.86	39,700	23.77
Apr 29, 2013	24.00	24.00	23.60	23.73	121,700	23.64
Apr 26, 2013	24.74	24.90	23.88	23.90	48,600	23.81
Apr 25, 2013	24.03	24.84	24.00	24.73	33,100	24.63
Apr 24, 2013	23.71	24.14	23.50	24.04	18,300	23.95
Apr 23, 2013	23.19	23.80	23.12	23.74	15,900	23.65
Apr 22, 2013	23.49	23.49	22.84	22.97	41,800	22.88
Apr 19, 2013	23.65	23.79	23.42	23.67	23,000	23.58
Apr 18, 2013	23.38	23.68	23.26	23.57	27,600	23.48
Apr 17, 2013	23.72	23.89	23.40	23.61	36,200	23.52
Apr 16, 2013	23.70	23.90	23.48	23.79	38,600	23.70
Apr 15, 2013	23.65	23.82	23.26	23.62	50,400	23.53
Apr 12, 2013	24.15	24.30	23.67	23.83	19,700	23.74
Apr 11, 2013	24.03	24.39	24.00	24.30	30,400	24.20
Apr 10, 2013	23.85	24.38	23.81	24.13	38,900	24.04
Apr 9, 2013	24.26	24.26	23.84	23.89	46,600	23.80
Apr 8, 2013	24.51	24.51	23.81	24.28	34,600	24.19
Apr 5, 2013	24.33	24.61	24.29	24.40	30,100	24.30
Apr 4, 2013	24.79	24.79	24.38	24.71	43,700	24.61
Apr 3, 2013	26.24	26.24	24.70	24.74	44,700	24.64
Apr 2, 2013	26.43	26.43	25.89	26.20	62,500	26.10
Apr 1, 2013	26.89	26.94	26.08	26.24	40,300	26.14
Mar 28, 2013	26.30	27.06	26.13	26.85	105,000	26.74
Mar 27, 2013	25.73	26.33	25.65	26.18	35,500	26.08
Mar 26, 2013	25.80	25.91	25.65	25.85	33,000	25.75
Mar 25, 2013	25.66	25.95	25.50	25.76	50,400	25.66
Mar 22, 2013	25.32	25.56	25.32	25.52	50,500	25.42
Mar 21, 2013	25.05	25.27	25.05	25.19	46,200	25.09
Mar 20, 2013	25.29	25.29	24.99	25.12	65,800	25.02
Mar 19, 2013	24.70	25.17	24.62	25.13	78,700	25.03
Mar 18, 2013	24.27	24.59	24.21	24.58	35,000	24.48
Mar 15, 2013	23.85	24.49	23.85	24.40	113,300	24.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On USPH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

US Physical Therapy Inc. (USPH)