USPH - U.S. Physical Therapy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2018115.14115.60114.34115.60115.601,723
Nov 13, 2018116.34116.83113.57115.18115.1873,500
Nov 12, 2018116.25117.87114.77116.44116.4460,700
Nov 09, 2018116.11116.38113.84115.77115.7764,200
Nov 08, 2018116.29116.75115.11116.36116.3645,500
Nov 08, 20180.23 Dividend
Nov 07, 2018114.86117.80114.36116.46116.2370,000
Nov 06, 2018114.64115.46113.03114.46114.2384,800
Nov 05, 2018113.70115.73111.90114.27114.04118,300
Nov 02, 2018115.50117.18110.73113.00112.78113,900
Nov 01, 2018110.40117.02109.19115.56115.33207,800
Oct 31, 2018108.71109.21107.12107.52107.3192,400
Oct 30, 2018106.63109.61106.63108.02107.8186,500
Oct 29, 2018107.14110.04105.56106.83106.62157,500
Oct 26, 2018105.83107.80103.36106.00105.7992,300
Oct 25, 2018105.27107.69105.22106.92106.7179,000
Oct 24, 2018106.72108.40105.02105.11104.90135,700
Oct 23, 2018106.70109.31105.00106.98106.77160,000
Oct 22, 2018107.40109.20106.16107.66107.4576,600
Oct 19, 2018109.11110.46107.18107.42107.2157,700
Oct 18, 2018110.57111.67107.09109.45109.2386,700
Oct 17, 2018110.59111.86107.44110.96110.7470,400
Oct 16, 2018108.62111.46108.15110.58110.3680,800
Oct 15, 2018105.70111.57105.70108.20107.9974,100
Oct 12, 2018110.56111.02103.19105.87105.66123,600
Oct 11, 2018111.39114.22109.55109.61109.3948,400
Oct 10, 2018113.60115.32111.87112.12111.9063,300
Oct 09, 2018113.28115.77113.28113.54113.3258,400
Oct 08, 2018111.64113.96110.95113.25113.0342,700
Oct 05, 2018113.76114.99110.50111.62111.4091,900
Oct 04, 2018114.08114.52112.66113.48113.2646,400
Oct 03, 2018114.45114.94111.62114.32114.0972,400
Oct 02, 2018113.36115.49110.20114.10113.8782,200
Oct 01, 2018119.22120.63112.76113.20112.98138,300
Sep 28, 2018118.00119.70117.10118.60118.37145,300
Sep 27, 2018116.95118.05115.55117.80117.5751,800
Sep 26, 2018117.55118.50115.70116.95116.7282,800
Sep 25, 2018118.15120.15117.55117.65117.4256,400
Sep 24, 2018116.50118.23114.25118.10117.8790,700
Sep 21, 2018116.75118.10113.66116.90116.67208,100
Sep 20, 2018118.65118.65115.66117.00116.7748,400
Sep 19, 2018121.35121.35117.05118.25118.0299,500
Sep 18, 2018123.05123.75119.51121.75121.5181,700
Sep 17, 2018128.20128.20122.25123.10122.8678,600
Sep 14, 2018126.50129.10125.45128.50128.2562,000
Sep 13, 2018126.90127.50124.95126.30126.0546,800
Sep 12, 2018124.85126.30123.60126.10125.8546,400
Sep 11, 2018123.85125.55122.20124.95124.7052,000
Sep 10, 2018126.80126.80123.50124.00123.7645,400
Sep 07, 2018126.10129.35125.35126.30126.0540,400
Sep 06, 2018126.55129.65125.85126.15125.9051,000
Sep 05, 2018124.40127.15122.40126.25126.0082,200
Sep 04, 2018125.70126.70124.00124.55124.3055,600
Aug 31, 2018122.35125.55121.65125.25125.0070,800
Aug 30, 2018120.80122.98120.00122.45122.2140,100
Aug 29, 2018119.75121.80119.75120.90120.6630,300
Aug 28, 2018118.50120.10118.15119.60119.3633,100
Aug 27, 2018118.50119.79118.25118.45118.2230,700
Aug 24, 2018117.05120.75116.77118.55118.3241,800
Aug 23, 2018114.60118.05114.60116.85116.6275,700
Aug 22, 2018114.85116.50114.30114.80114.5755,700
Aug 21, 2018115.20116.35114.50114.90114.6784,700
Aug 20, 2018114.90116.26113.15114.25114.0268,000
Aug 17, 2018113.45117.00113.43114.25114.02168,500
Aug 16, 2018114.10115.05113.20113.50113.2863,800
Aug 15, 2018116.45118.10113.35113.50113.2842,000
Aug 14, 2018114.25117.00114.10116.75116.5254,200
Aug 13, 2018112.20114.75112.00114.10113.8760,500
Aug 13, 20180.23 Dividend
Aug 10, 2018111.45112.85110.00112.00111.5565,000
Aug 09, 2018112.25113.80111.00111.45111.0048,000
Aug 08, 2018113.20113.80111.40111.90111.4540,200
Aug 07, 2018115.25116.55111.80112.70112.2558,600
Aug 06, 2018115.35118.75114.55114.90114.4471,400
Aug 03, 2018116.65117.85113.30114.75114.2962,400
Aug 02, 2018107.00116.65106.45116.15115.68107,400
Aug 01, 2018104.90106.05104.05105.35104.9344,700
Jul 31, 2018103.75105.65103.30104.75104.3354,500
Jul 30, 2018105.85105.85103.15103.30102.8836,400
Jul 27, 2018107.15107.15104.40106.00105.5733,100
Jul 26, 2018106.20107.75105.70106.80106.3750,800
Jul 25, 2018104.45106.30103.80105.90105.4728,800
Jul 24, 2018105.30105.53102.85104.30103.8846,800
Jul 23, 2018104.40106.00104.30105.80105.3728,400
Jul 20, 2018103.85104.80103.55104.60104.1831,600
Jul 19, 2018102.05104.20101.16104.00103.5842,500
Jul 18, 2018101.10102.15100.05101.95101.5430,300
Jul 17, 201899.95101.8599.95101.55101.1430,700
Jul 16, 201898.80100.5098.75100.3099.9041,900
Jul 13, 201898.3099.2098.3098.8598.4520,000
Jul 12, 201898.0598.9597.3098.5598.1533,000
Jul 11, 201898.5599.4097.9598.1597.7679,500
Jul 10, 2018101.10101.3598.4098.5098.1056,900
Jul 09, 2018100.40101.15100.18100.60100.2047,300
Jul 06, 201899.05100.3598.90100.2099.8026,600
Jul 05, 201899.0599.7597.4099.6099.2037,900
Jul 03, 201897.9098.7597.2898.6098.2014,800
Jul 02, 201896.0097.5595.5097.5597.1640,600
Jun 29, 201897.3097.5095.8596.0095.6155,400
Jun 28, 201897.0098.3596.2797.4097.0136,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...