USPH - U.S. Physical Therapy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019109.37114.20109.37112.90112.9071,000
Apr 22, 2019110.17110.73108.06109.05109.0554,100
Apr 18, 2019108.93111.22107.42109.96109.9653,600
Apr 17, 2019110.54110.54107.27109.47109.4790,500
Apr 16, 2019116.92116.92109.46109.84109.84120,000
Apr 15, 2019112.73116.27111.75115.59115.5975,800
Apr 12, 2019112.46112.68111.26111.79111.7974,200
Apr 11, 2019111.67111.67108.90111.37111.3782,500
Apr 10, 2019108.99111.20108.30110.86110.86105,900
Apr 09, 2019106.00108.79104.86108.50108.5088,000
Apr 08, 2019107.06107.31105.80106.12106.1264,700
Apr 05, 2019106.13108.82105.91107.62107.62114,900
Apr 04, 2019106.99107.49105.02106.24106.2453,000
Apr 03, 2019105.53106.71103.84106.48106.4858,000
Apr 02, 2019106.77106.77104.70104.89104.8974,700
Apr 01, 2019105.25106.93103.42106.76106.7682,000
Mar 29, 2019106.19106.60104.86105.03105.03105,300
Mar 28, 2019105.01106.14103.55105.60105.6058,900
Mar 27, 2019106.81106.81102.92105.18105.1878,400
Mar 26, 2019106.52108.02105.19106.69106.6994,400
Mar 25, 2019105.35105.97103.56105.63105.6376,200
Mar 22, 2019108.81109.06104.94104.99104.9999,900
Mar 21, 2019106.66109.56106.52109.17109.1767,600
Mar 20, 2019105.10108.30103.94106.59106.59115,500
Mar 19, 2019107.91108.08104.75105.24105.24100,200
Mar 19, 20190.27 Dividend
Mar 18, 2019105.82108.28105.21107.91107.6498,100
Mar 15, 2019110.66110.96105.03105.71105.45190,700
Mar 14, 2019111.08112.73110.05110.33110.0570,300
Mar 13, 2019109.89111.98109.50111.37111.0988,200
Mar 12, 2019110.95112.81108.26109.08108.81102,600
Mar 11, 2019109.25111.09108.48110.73110.4569,600
Mar 08, 2019108.01108.93105.75108.80108.5361,100
Mar 07, 2019107.93111.49106.31106.61106.34139,500
Mar 06, 2019108.90108.94105.16105.45105.19102,300
Mar 05, 2019109.95110.11108.82108.94108.6752,500
Mar 04, 2019110.98111.41107.73109.92109.6475,200
Mar 01, 2019111.35111.51110.17111.26110.9869,600
Feb 28, 2019107.91110.55107.10110.24109.9658,800
Feb 27, 2019108.66108.76107.02108.06107.7954,200
Feb 26, 2019111.17111.85108.65108.76108.4948,200
Feb 25, 2019112.26113.40110.61110.86110.5859,200
Feb 22, 2019111.70112.57110.67112.17111.8975,700
Feb 21, 2019111.88112.97111.01111.71111.4366,000
Feb 20, 2019111.47112.29109.62111.88111.6070,300
Feb 19, 2019111.34112.08109.29111.54111.26104,600
Feb 15, 2019108.81115.00108.81112.08111.80227,900
Feb 14, 2019106.07108.18105.73107.83107.5662,000
Feb 13, 2019106.86107.29105.83106.55106.2863,700
Feb 12, 2019107.36107.38104.79106.67106.4056,100
Feb 11, 2019106.59106.88104.66106.46106.1958,000
Feb 08, 2019107.94108.19104.58106.45106.1864,400
Feb 07, 2019108.81109.78107.66108.45108.18102,000
Feb 06, 2019108.00109.08107.45109.04108.7722,600
Feb 05, 2019109.20110.65108.17108.70108.4351,700
Feb 04, 2019106.12109.07104.83109.05108.7855,400
Feb 01, 2019105.88107.11104.76106.33106.0668,900
Jan 31, 2019106.26108.43105.89105.89105.6376,300
Jan 30, 2019106.39107.23105.30106.25105.9866,500
Jan 29, 2019105.50106.30104.44105.68105.4252,500
Jan 28, 2019106.26106.59104.04105.53105.2742,900
Jan 25, 2019107.53109.12106.87106.98106.7198,300
Jan 24, 2019106.77106.98103.88106.70106.4387,900
Jan 23, 2019106.00108.05104.94107.26106.9976,200
Jan 22, 2019108.23108.32104.67105.69105.4383,600
Jan 18, 2019110.25110.89106.86108.92108.6559,200
Jan 17, 2019106.72110.27106.72109.62109.3593,700
Jan 16, 2019107.82109.02106.21107.17106.90106,800
Jan 15, 2019102.48107.81102.48107.37107.10179,200
Jan 14, 2019105.26105.72101.82102.23101.97127,100
Jan 11, 2019107.36108.01106.30106.73106.4667,900
Jan 10, 2019107.82109.06106.34107.34107.0770,300
Jan 09, 2019106.79109.63106.52107.63107.36165,700
Jan 08, 2019105.85107.02104.55106.68106.4186,700
Jan 07, 2019103.33105.96103.33105.15104.8994,400
Jan 04, 201999.64103.5099.47103.46103.2074,400
Jan 03, 2019101.61103.2099.0299.4399.1880,500
Jan 02, 2019101.10103.3399.78102.27102.01139,400
Dec 31, 2018102.20103.64100.55102.35102.09114,000
Dec 28, 2018102.19103.35100.31102.19101.9363,600
Dec 27, 2018100.91102.5899.12100.77100.52157,900
Dec 26, 201899.77102.3999.77102.23101.9764,500
Dec 24, 201899.57100.5898.6999.8699.6180,500
Dec 21, 201899.98102.1098.76100.0799.82279,800
Dec 20, 2018102.58103.4699.09100.26100.01180,400
Dec 19, 2018107.65107.65102.50102.65102.3990,100
Dec 18, 2018107.52108.99106.84108.10107.83128,200
Dec 17, 2018108.21108.21105.07107.14106.87170,800
Dec 14, 2018112.21112.31108.15109.27109.00163,800
Dec 13, 2018115.93115.93112.70112.98112.7088,600
Dec 12, 2018113.14117.47112.18114.63114.3474,200
Dec 11, 2018112.11113.10110.37112.06111.78103,700
Dec 10, 2018111.54112.95108.71111.16110.8848,600
Dec 07, 2018110.64113.51110.64111.63111.3577,600
Dec 06, 2018107.86111.20106.10110.64110.36121,300
Dec 04, 2018117.89117.89108.26109.19108.92142,900
Dec 03, 2018118.92120.77115.87118.02117.72109,700
Nov 30, 2018121.03122.24117.85118.99118.69117,800
Nov 29, 2018119.45122.03119.00120.96120.6644,900
Nov 28, 2018115.73120.70115.73119.75119.4556,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...