USPH - U.S. Physical Therapy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2018116.50118.22114.25118.10118.1090,886
Sep 21, 2018116.75118.10113.66116.90116.90206,400
Sep 20, 2018118.65118.65115.66117.00117.0048,400
Sep 19, 2018121.35121.35117.05118.25118.2599,500
Sep 18, 2018123.05123.75119.51121.75121.7581,700
Sep 17, 2018128.20128.20122.25123.10123.1078,600
Sep 14, 2018126.50129.10125.45128.50128.5062,000
Sep 13, 2018126.90127.50124.95126.30126.3046,800
Sep 12, 2018124.85126.30123.60126.10126.1046,400
Sep 11, 2018123.85125.55122.20124.95124.9552,000
Sep 10, 2018126.80126.80123.50124.00124.0045,400
Sep 07, 2018126.10129.35125.35126.30126.3040,400
Sep 06, 2018126.55129.65125.85126.15126.1551,000
Sep 05, 2018124.40127.15122.40126.25126.2582,200
Sep 04, 2018125.70126.70124.00124.55124.5555,600
Aug 31, 2018122.35125.55121.65125.25125.2570,800
Aug 30, 2018120.80122.98120.00122.45122.4540,100
Aug 29, 2018119.75121.80119.75120.90120.9030,300
Aug 28, 2018118.50120.10118.15119.60119.6033,100
Aug 27, 2018118.50119.79118.25118.45118.4530,700
Aug 24, 2018117.05120.75116.77118.55118.5541,800
Aug 23, 2018114.60118.05114.60116.85116.8575,700
Aug 22, 2018114.85116.50114.30114.80114.8055,700
Aug 21, 2018115.20116.35114.50114.90114.9084,700
Aug 20, 2018114.90116.26113.15114.25114.2568,000
Aug 17, 2018113.45117.00113.43114.25114.25168,500
Aug 16, 2018114.10115.05113.20113.50113.5063,800
Aug 15, 2018116.45118.10113.35113.50113.5042,000
Aug 14, 2018114.25117.00114.10116.75116.7554,200
Aug 13, 2018112.20114.75112.00114.10114.1060,500
Aug 13, 20180.23 Dividend
Aug 10, 2018111.45112.85110.00112.00111.7765,000
Aug 09, 2018112.25113.80111.00111.45111.2248,000
Aug 08, 2018113.20113.80111.40111.90111.6740,200
Aug 07, 2018115.25116.55111.80112.70112.4758,600
Aug 06, 2018115.35118.75114.55114.90114.6671,400
Aug 03, 2018116.65117.85113.30114.75114.5162,400
Aug 02, 2018107.00116.65106.45116.15115.91107,400
Aug 01, 2018104.90106.05104.05105.35105.1344,700
Jul 31, 2018103.75105.65103.30104.75104.5354,500
Jul 30, 2018105.85105.85103.15103.30103.0936,400
Jul 27, 2018107.15107.15104.40106.00105.7833,100
Jul 26, 2018106.20107.75105.70106.80106.5850,800
Jul 25, 2018104.45106.30103.80105.90105.6828,800
Jul 24, 2018105.30105.53102.85104.30104.0946,800
Jul 23, 2018104.40106.00104.30105.80105.5828,400
Jul 20, 2018103.85104.80103.55104.60104.3931,600
Jul 19, 2018102.05104.20101.16104.00103.7942,500
Jul 18, 2018101.10102.15100.05101.95101.7430,300
Jul 17, 201899.95101.8599.95101.55101.3430,700
Jul 16, 201898.80100.5098.75100.30100.0941,900
Jul 13, 201898.3099.2098.3098.8598.6520,000
Jul 12, 201898.0598.9597.3098.5598.3533,000
Jul 11, 201898.5599.4097.9598.1597.9579,500
Jul 10, 2018101.10101.3598.4098.5098.3056,900
Jul 09, 2018100.40101.15100.18100.60100.3947,300
Jul 06, 201899.05100.3598.90100.2099.9926,600
Jul 05, 201899.0599.7597.4099.6099.4037,900
Jul 03, 201897.9098.7597.2898.6098.4014,800
Jul 02, 201896.0097.5595.5097.5597.3540,600
Jun 29, 201897.3097.5095.8596.0095.8055,400
Jun 28, 201897.0098.3596.2797.4097.2036,400
Jun 27, 201899.1599.2597.2097.3097.1037,200
Jun 26, 201898.0099.5097.6099.2599.0539,900
Jun 25, 201899.0099.0096.0597.7597.5567,400
Jun 22, 2018100.90101.1098.0598.8598.6591,600
Jun 21, 2018101.10101.7599.10100.75100.5448,500
Jun 20, 201898.20100.8597.45100.65100.4442,800
Jun 19, 201897.6599.1097.3097.9097.7042,800
Jun 18, 201896.5599.0596.0598.4098.2033,600
Jun 15, 201896.6598.2096.4096.9096.70104,400
Jun 14, 201895.9597.9095.8396.9096.7067,800
Jun 13, 201895.5097.0095.5095.8095.6059,400
Jun 12, 201895.1096.8594.7895.3595.1546,500
Jun 11, 201894.7595.5094.3094.8594.6672,700
Jun 08, 201894.8096.0594.3094.3594.1656,800
Jun 07, 201897.1597.1594.4094.5094.3179,800
Jun 06, 201896.8097.8596.8097.1596.9527,500
Jun 05, 201895.3096.8595.0596.7096.5034,900
Jun 04, 201894.4595.9593.9595.5595.3551,600
Jun 01, 201893.7594.9593.0394.1593.9642,600
May 31, 201896.4596.5093.3593.3593.1648,500
May 30, 201895.7097.1595.7096.4596.2571,400
May 29, 201894.1595.1593.0295.1594.9533,500
May 25, 201894.6595.6093.7094.1593.9627,800
May 24, 201893.6094.9593.6094.4094.2141,900
May 23, 201893.0094.4593.0093.7593.5623,600
May 22, 201893.8094.3593.3593.5593.3622,800
May 21, 201893.0394.8593.0393.8593.6630,200
May 18, 201893.2093.8592.7093.2593.0635,300
May 17, 201892.0093.8092.0092.6592.4655,100
May 16, 201890.4092.0590.4092.0091.8148,400
May 15, 201890.1090.6090.0090.2090.0127,700
May 14, 201891.8592.2090.0090.5090.3136,600
May 11, 201892.2592.7091.2591.7591.5637,000
May 10, 201892.0092.4591.5592.0091.8134,200
May 10, 20180.23 Dividend
May 09, 201891.3592.1088.8892.0091.5854,000
May 08, 201891.1592.4590.3891.4591.0345,500
May 07, 201890.6092.7089.7191.5091.0850,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...