USPH - U.S. Physical Therapy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019116.27118.59116.06117.56117.5678,900
Dec 11, 2019117.13117.79115.34116.41116.4179,100
Dec 10, 2019116.08117.27114.30116.91116.9186,900
Dec 09, 2019116.99116.99115.23116.09116.0991,800
Dec 06, 2019115.52117.92114.75116.81116.81106,200
Dec 05, 2019114.11115.12112.83114.74114.7491,300
Dec 04, 2019113.23114.90113.23113.87113.8766,400
Dec 03, 2019111.69114.00111.69113.17113.1769,200
Dec 02, 2019116.92117.00112.82113.03113.03104,100
Nov 29, 2019116.94117.44115.77116.86116.8666,600
Nov 27, 2019116.13118.21115.82117.08117.0880,000
Nov 26, 2019114.97116.41114.60115.84115.84158,100
Nov 25, 2019113.64115.72111.85114.95114.95189,600
Nov 22, 2019116.97118.13113.37113.67113.6786,300
Nov 21, 2019116.54117.31115.04116.31116.31103,900
Nov 20, 2019115.24118.53115.24116.22116.22127,500
Nov 19, 2019113.88116.75113.88115.94115.94160,200
Nov 18, 2019114.01115.90112.89113.71113.71146,600
Nov 15, 2019115.48115.95112.80114.27114.27275,600
Nov 15, 20190.3 Dividend
Nov 14, 2019113.98116.00113.98115.25114.95101,900
Nov 13, 2019115.38116.05110.68113.45113.15214,400
Nov 12, 2019117.75119.44116.75116.96116.6670,700
Nov 11, 2019117.57119.68115.95116.99116.69100,900
Nov 08, 2019119.20120.91113.73117.50117.19189,300
Nov 07, 2019132.36136.94118.33119.18118.87313,400
Nov 06, 2019146.28147.24145.06147.00146.6272,500
Nov 05, 2019147.67148.48145.43145.88145.5054,400
Nov 04, 2019146.29147.79144.88146.98146.6058,200
Nov 01, 2019142.18145.78142.18145.12144.7468,400
Oct 31, 2019142.71143.29139.74141.47141.10111,700
Oct 30, 2019143.71143.98141.39143.28142.9162,300
Oct 29, 2019141.21144.42141.21143.75143.3862,600
Oct 28, 2019141.23143.60141.02141.41141.0456,700
Oct 25, 2019140.19142.93140.00140.89140.5264,100
Oct 24, 2019140.81141.29139.65140.70140.3357,100
Oct 23, 2019139.91141.72138.95140.31139.9491,300
Oct 22, 2019139.95141.33139.42140.32139.9581,300
Oct 21, 2019138.73141.93138.28140.00139.64122,900
Oct 18, 2019134.27139.01133.87137.81137.45101,400
Oct 17, 2019133.64135.19131.27134.75134.4084,600
Oct 16, 2019133.88135.43132.74133.85133.5093,300
Oct 15, 2019133.94135.19132.75133.78133.43106,200
Oct 14, 2019130.81134.00129.49132.70132.3596,500
Oct 11, 2019130.84132.89130.05131.28130.9461,600
Oct 10, 2019129.84131.46128.91129.57129.2341,600
Oct 09, 2019129.97130.75128.57129.57129.2366,400
Oct 08, 2019129.62132.06127.28128.65128.3273,500
Oct 07, 2019128.44131.20128.41130.50130.1647,300
Oct 04, 2019127.87129.18127.21129.17128.8339,000
Oct 03, 2019127.57128.70126.22127.41127.0885,800
Oct 02, 2019128.94129.30127.00128.07127.7455,500
Oct 01, 2019130.79132.38128.70129.13128.7966,200
Sep 30, 2019129.56131.88129.56130.55130.2170,100
Sep 27, 2019129.75130.41128.14129.16128.8256,300
Sep 26, 2019131.81133.10127.97129.22128.8868,400
Sep 25, 2019131.42132.60130.33132.03131.6964,400
Sep 24, 2019133.08133.67130.26131.58131.2489,500
Sep 23, 2019130.77133.35130.30132.53132.1956,000
Sep 20, 2019133.00134.00131.01131.13130.79169,300
Sep 19, 2019133.06135.77132.63132.77132.4289,700
Sep 18, 2019134.36134.90131.81132.83132.4855,600
Sep 17, 2019132.33134.24132.12134.02133.6767,100
Sep 16, 2019130.23134.25130.23132.99132.6481,200
Sep 13, 2019132.01133.08129.54130.67130.33102,500
Sep 12, 2019135.05135.05131.14131.59131.25149,000
Sep 11, 2019134.40136.86133.72134.47134.12120,000
Sep 10, 2019132.30134.84129.57134.00133.65117,800
Sep 09, 2019137.42137.42134.08134.87134.52130,300
Sep 06, 2019137.63138.58136.42136.75136.3977,000
Sep 05, 2019134.55137.95133.40136.95136.5992,600
Sep 04, 2019135.40135.92131.69132.98132.63109,600
Sep 03, 2019133.19135.25132.50134.17133.82106,400
Aug 30, 2019134.06134.36132.66133.52133.1761,200
Aug 29, 2019133.46133.98132.22133.28132.9378,300
Aug 28, 2019130.88133.17130.29132.37132.0357,400
Aug 27, 2019134.62135.63130.80131.41131.0784,800
Aug 26, 2019132.97134.38131.47133.97133.6274,500
Aug 23, 2019133.80136.02131.60131.69131.3555,100
Aug 22, 2019135.50136.23133.37134.35134.0039,100
Aug 21, 2019136.01136.89134.12135.11134.7662,700
Aug 20, 2019134.54135.68133.26134.99134.64121,900
Aug 19, 2019135.00137.01134.68134.80134.4594,700
Aug 16, 2019134.22135.31133.46134.60134.2599,300
Aug 15, 2019135.00137.16133.52133.59133.2458,500
Aug 14, 2019132.83134.86132.66134.81134.4671,500
Aug 14, 20190.3 Dividend
Aug 13, 2019132.48136.19132.48134.20133.55103,700
Aug 12, 2019131.22133.70130.58133.40132.7657,500
Aug 09, 2019134.00134.08130.07131.37130.7487,300
Aug 08, 2019127.81135.01126.97133.84133.19160,400
Aug 07, 2019123.20126.96122.52126.47125.86128,800
Aug 06, 2019122.81124.20120.11123.68123.08138,300
Aug 05, 2019125.43127.26119.68122.20121.61131,900
Aug 02, 2019126.87128.11125.41127.70127.0873,000
Aug 01, 2019128.94129.29127.11127.43126.8196,400
Jul 31, 2019130.04132.17128.42129.08128.46111,700
Jul 30, 2019127.08131.02126.55130.40129.7776,900
Jul 29, 2019128.40129.59127.00128.41127.7969,300
Jul 26, 2019128.24128.97127.01127.25126.6477,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...