USPH - U.S. Physical Therapy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019110.25110.89106.86108.92108.9259,200
Jan 17, 2019106.72110.27106.72109.62109.6293,700
Jan 16, 2019107.82109.02106.21107.17107.17106,800
Jan 15, 2019102.48107.81102.48107.37107.37179,200
Jan 14, 2019105.26105.72101.82102.23102.23127,100
Jan 11, 2019107.36108.01106.30106.73106.7367,900
Jan 10, 2019107.82109.06106.34107.34107.3470,300
Jan 09, 2019106.79109.63106.52107.63107.63165,700
Jan 08, 2019105.85107.02104.55106.68106.6886,700
Jan 07, 2019103.33105.96103.33105.15105.1594,400
Jan 04, 201999.64103.5099.47103.46103.4674,400
Jan 03, 2019101.61103.2099.0299.4399.4392,900
Jan 02, 2019101.10103.3399.78102.27102.27139,400
Dec 31, 2018102.20103.64100.55102.35102.35114,000
Dec 28, 2018102.19103.35100.31102.19102.1963,600
Dec 27, 2018100.91102.5899.12100.77100.77157,900
Dec 26, 201899.77102.3999.77102.23102.2364,500
Dec 24, 201899.57100.5898.6999.8699.8680,500
Dec 21, 201899.98102.1098.76100.07100.07279,800
Dec 20, 2018102.58103.4699.09100.26100.26180,400
Dec 19, 2018107.65107.65102.50102.65102.6590,100
Dec 18, 2018107.52108.99106.84108.10108.10128,200
Dec 17, 2018108.21108.21105.07107.14107.14170,800
Dec 14, 2018112.21112.31108.15109.27109.27163,800
Dec 13, 2018115.93115.93112.70112.98112.9888,600
Dec 12, 2018113.14117.47112.18114.63114.6374,200
Dec 11, 2018112.11113.10110.37112.06112.06103,700
Dec 10, 2018111.54112.95108.71111.16111.1648,600
Dec 07, 2018110.64113.51110.64111.63111.6377,600
Dec 06, 2018107.86111.20106.10110.64110.64121,300
Dec 04, 2018117.89117.89108.26109.19109.19142,900
Dec 03, 2018118.92120.77115.87118.02118.02109,700
Nov 30, 2018121.03122.24117.85118.99118.99117,800
Nov 29, 2018119.45122.03119.00120.96120.9644,900
Nov 28, 2018115.73120.70115.73119.75119.7556,500
Nov 27, 2018115.21116.61115.21115.52115.5252,000
Nov 26, 2018115.80117.02114.13115.60115.6044,600
Nov 23, 2018112.50115.76111.59115.00115.0020,500
Nov 21, 2018114.95114.95112.64112.90112.9028,800
Nov 20, 2018114.05115.09112.82114.53114.5368,100
Nov 19, 2018117.91118.34113.37114.96114.9688,400
Nov 16, 2018116.41119.17115.81118.06118.0688,600
Nov 15, 2018114.65117.27113.91117.27117.2733,100
Nov 14, 2018115.14117.22114.24115.06115.0666,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...