U.S. Physical Therapy, Inc. Historical Stock Prices

USPH 
$42.39
*  
0.34
0.81%
Get USPH Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading USPH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    USPH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  41.89  43.58  41.89  42.39 51,542
02/26/2015 40.8 42.1 40.56 42.05 35,662
02/25/2015 40.83 41.26 40.16 40.94 34,733
02/24/2015 41.32 41.8 40.42 40.71 21,187
02/23/2015 40.99 41.5 40.5315 41.37 41,878
02/20/2015 41.51 41.61 40.48 40.95 55,325
02/19/2015 41.4 41.9 40.63 41.43 29,168
02/18/2015 40.41 41.19 40.07 41.17 54,188
02/17/2015 40.86 41.3 40.26 40.59 35,807
02/13/2015 41 42.14 40.81 41.08 52,960
02/12/2015 41 41.63 40.51 41.01 50,946
02/11/2015 40.2 41.04 40.06 40.82 34,048
02/10/2015 39.73 40.51 39.39 40.13 36,748
02/09/2015 39.01 39.82 38.715 39.72 40,494
02/06/2015 40.06 40.22 38.82 39.18 79,663
02/05/2015 40.21 40.41 39.725 40.18 33,604
02/04/2015 40.54 40.64 39.6 39.76 51,061
02/03/2015 39.03 40.54 38.9 40.45 66,265
02/02/2015 38.66 39.53 38.46 39 66,503
01/30/2015 40.5 40.79 38.7 38.79 45,093
01/29/2015 40.21 40.94 39.79 40.93 44,275
01/28/2015 40.46 40.56 39.84 40.27 42,839
01/27/2015 39.85 40.68 39.85 40.3 46,022
01/26/2015 39.92 40.27 39.63 40.21 18,836
01/23/2015 39.26 40.09 38.71 39.74 49,962
01/22/2015 38.34 39.37 38.23 39.18 68,139
01/21/2015 39.64 40.06 38.17 38.43 163,802
01/20/2015 40.16 40.89 38.93 39.81 43,900
01/16/2015 39.05 41.04 39.05 40 48,462
01/15/2015 39.44 39.45 38.76 39.3 43,205
01/14/2015 39.3 40 39.21 39.44 51,558
01/13/2015 39.96 40.9 39.04 39.54 49,349
01/12/2015 40.09 40.3 39.43 39.54 49,567
01/09/2015 40.48 40.48 39.62 40.02 27,098
01/08/2015 39.74 40.65 39.7247 40.6 25,104
01/07/2015 40.02 40.39 38.83 39.39 57,022
01/06/2015 40.17 40.64 39.21 39.89 54,366
01/05/2015 40.1 40.91 39.23 40.29 73,742
01/02/2015 41.97 42.81 40.15 40.52 26,198
12/31/2014 41.8 42.55 41.79 41.96 33,265
12/30/2014 41.75 42.08 41.5 41.77 13,279
12/29/2014 42.08 42.36 41.05 41.62 28,176
12/26/2014 42 42.37 41.83 42.16 12,722
12/24/2014 41.75 42 41.22 41.9 7,496
12/23/2014 40.88 41.31 40.88 41.27 14,802
12/22/2014 40.25 40.94 40.06 40.93 22,478
12/19/2014 41.64 41.8 40.12 40.25 105,127
12/18/2014 41.41 42 40.97 41.84 35,907
12/17/2014 40.31 41.2 39.71 41.15 58,719
12/16/2014 40.97 41.4 40.38 40.43 60,166
12/15/2014 41.44 41.44 40.54 40.84 45,753
12/12/2014 40.31 41.16 40.26 40.73 103,491
12/11/2014 39.4 40.86 39.4 40.78 67,876
12/10/2014 39.74 40.05 39.18 39.39 51,375
12/09/2014 38.72 40.25 38.51 40.23 75,252
12/08/2014 39.52 40.1 38.65 38.89 83,793
12/05/2014 39.54 40.237 39.4 39.77 58,298
12/04/2014 39.87 40.2 39.515 39.78 51,864
12/03/2014 39.65 40.37 39.204 39.57 73,601
12/02/2014 38.28 39.78 38.28 39.54 75,504
12/01/2014 38.93 39.39 38.88 39.04 40,032
11/28/2014 38.71 39.52 38.71 38.87 29,568
11/26/2014 39 39 38.52 38.78 23,764
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?