USPH - U.S. Physical Therapy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018100.90101.1098.0598.8598.8591,600
Jun 21, 2018101.10101.7599.10100.75100.7548,500
Jun 20, 201898.20100.8597.45100.65100.6542,800
Jun 19, 201897.6599.1097.3097.9097.9042,800
Jun 18, 201896.5599.0596.0598.4098.4033,600
Jun 15, 201896.6598.2096.4096.9096.90104,400
Jun 14, 201895.9597.9095.8396.9096.9067,800
Jun 13, 201895.5097.0095.5095.8095.8059,400
Jun 12, 201895.1096.8594.7895.3595.3546,500
Jun 11, 201894.7595.5094.3094.8594.8572,700
Jun 08, 201894.8096.0594.3094.3594.3556,800
Jun 07, 201897.1597.1594.4094.5094.5079,800
Jun 06, 201896.8097.8596.8097.1597.1527,500
Jun 05, 201895.3096.8595.0596.7096.7034,900
Jun 04, 201894.4595.9593.9595.5595.5551,600
Jun 01, 201893.7594.9593.0394.1594.1542,600
May 31, 201896.4596.5093.3593.3593.3548,500
May 30, 201895.7097.1595.7096.4596.4571,400
May 29, 201894.1595.1593.0295.1595.1533,500
May 25, 201894.6595.6093.7094.1594.1527,800
May 24, 201893.6094.9593.6094.4094.4041,900
May 23, 201893.0094.4593.0093.7593.7523,600
May 22, 201893.8094.3593.3593.5593.5522,800
May 21, 201893.0394.8593.0393.8593.8530,200
May 18, 201893.2093.8592.7093.2593.2535,300
May 17, 201892.0093.8092.0092.6592.6555,100
May 16, 201890.4092.0590.4092.0092.0048,400
May 15, 201890.1090.6090.0090.2090.2027,700
May 14, 201891.8592.2090.0090.5090.5036,600
May 11, 201892.2592.7091.2591.7591.7537,000
May 10, 201892.0092.4591.5592.0092.0034,200
May 10, 20180.23 Dividend
May 09, 201891.3592.1088.8892.0091.7754,000
May 08, 201891.1592.4590.3891.4591.2245,500
May 07, 201890.6092.7089.7191.5091.2750,500
May 04, 201887.9091.2085.4590.6090.3768,000
May 03, 201891.2091.2088.1590.0089.78123,600
May 02, 201892.1593.2591.0591.9091.6776,900
May 01, 201891.2593.8090.5092.4592.2267,900
Apr 30, 201891.1591.5089.7591.2591.0269,600
Apr 27, 201891.4592.0590.9590.9590.72103,300
Apr 26, 201892.5592.9091.0591.4091.1771,100
Apr 25, 201894.6095.2088.8092.8092.57159,300
Apr 24, 201894.5095.0393.9594.6594.4161,100
Apr 23, 201893.0594.4592.3594.4594.2142,300
Apr 20, 201892.7593.3592.5592.8592.6268,300
Apr 19, 201891.7093.4591.1792.8592.6260,900
Apr 18, 201891.7092.6091.4591.8591.6278,400
Apr 17, 201889.9092.2589.3591.6091.3778,300
Apr 16, 201887.5089.9587.4089.5089.2874,700
Apr 13, 201887.2087.4086.0087.0586.8351,900
Apr 12, 201886.6087.1586.1086.8086.5840,700
Apr 11, 201885.8086.8085.8086.5586.3348,700
Apr 10, 201886.4086.6084.8586.1085.8850,200
Apr 09, 201885.2586.3085.1085.7585.5456,600
Apr 06, 201884.4086.1584.3585.0084.7988,700
Apr 05, 201883.6585.3582.9585.1084.8952,700
Apr 04, 201881.2583.1080.8082.8582.64105,500
Apr 03, 201881.5583.0381.0581.7081.5079,500
Apr 02, 201881.1581.9880.8081.5081.3057,400
Mar 29, 201882.0082.3081.2081.3081.1051,800
Mar 28, 201880.7082.4580.6081.9581.7533,700
Mar 27, 201881.1582.1079.8080.7080.5052,000
Mar 26, 201881.0081.7079.4080.8580.6556,100
Mar 23, 201880.8581.5580.1580.2080.0070,900
Mar 22, 201881.4083.5080.8080.9080.7061,400
Mar 21, 201881.7583.0581.7581.9081.7032,400
Mar 20, 201882.8082.8081.5581.9081.7024,800
Mar 20, 20180.23 Dividend
Mar 19, 201882.6082.6081.6082.5082.0643,100
Mar 16, 201882.4583.2582.4583.0082.56121,700
Mar 15, 201882.4083.0582.1082.5582.1181,200
Mar 14, 201883.6083.6082.2082.5582.1142,000
Mar 13, 201885.7085.7083.1083.2582.8149,700
Mar 12, 201885.9087.5085.2585.5085.0578,500
Mar 09, 201883.3086.8083.0086.5586.09127,800
Mar 08, 201881.8583.8081.4582.8082.3673,700
Mar 07, 201881.2581.5579.9081.0580.6246,800
Mar 06, 201878.2081.1878.2080.8080.3739,500
Mar 05, 201878.5080.1078.3579.4078.9837,500
Mar 02, 201878.3079.7076.2079.0078.5828,300
Mar 01, 201877.6078.2076.2077.5577.1438,300
Feb 28, 201878.8078.8577.1577.5077.0949,100
Feb 27, 201878.7579.8078.5078.5578.1440,200
Feb 26, 201878.8579.0077.5578.9578.5324,700
Feb 23, 201878.5079.7577.8078.7078.2840,700
Feb 22, 201877.6078.6076.8577.9077.4952,800
Feb 21, 201875.5577.8074.9576.9576.5426,300
Feb 20, 201875.5575.8074.7575.2074.8040,300
Feb 16, 201875.5077.2575.5076.1075.7027,200
Feb 15, 201875.2076.3074.7075.7075.3016,500
Feb 14, 201871.8575.8071.8574.9074.5054,400
Feb 13, 201872.4072.8071.8072.3071.9256,400
Feb 12, 201873.7573.7571.7072.9072.52107,600
Feb 09, 201873.7574.6572.1073.7573.3688,500
Feb 08, 201874.1075.0073.0073.1572.7636,100
Feb 07, 201873.1574.7573.0574.0573.6624,200
Feb 06, 201871.7073.7571.7073.4073.0159,100
Feb 05, 201874.7075.2072.7573.0072.6148,300
Feb 02, 201875.2076.2574.9575.0074.6037,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...