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

USPH 
$35.66
*  
0.45
1.25%
Get USPH Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading USPH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    USPH Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.76  36.078  35.46  35.66 15,638
08/20/2014 35.81 36.078 35.46 35.66 15,638
08/19/2014 36.19 36.33 35.89 36.11 17,644
08/18/2014 35.8 36.4649 35.7425 36.26 22,797
08/15/2014 36.67 36.67 34.97 35.33 30,317
08/14/2014 35.88 36.26 35.88 36.18 34,542
08/13/2014 36.51 37.19 36.03 36.25 35,676
08/12/2014 36.73 36.97 36.164 36.42 25,217
08/11/2014 36.62 37.04 35.876 36.75 21,616
08/08/2014 34.82 36.48 34.24 36.25 41,127
08/07/2014 34.25 35.28 34.06 34.96 78,159
08/06/2014 33.93 34.59 33.93 34.25 20,703
08/05/2014 34.22 34.36 33.81 34.05 20,123
08/04/2014 34.44 34.68 33.96 34.49 30,242
08/01/2014 35.11 35.61 34.15 34.44 31,140
07/31/2014 35.12 35.43 34.8 34.94 26,702
07/30/2014 35.31 35.83 35.14 35.66 21,927
07/29/2014 34.85 35.29 34.71 35.06 21,067
07/28/2014 34.85 35 34.56 34.76 20,414
07/25/2014 35 35.05 34.755 34.8 25,271
07/24/2014 35.2 35.25 34.79 34.98 35,443
07/23/2014 34.6 35.03 34.6 34.99 11,975
07/22/2014 34.28 34.88 33.76 34.7 17,978
07/21/2014 34.41 34.55 33.9 34.23 13,279
07/18/2014 34.55 35.41 34.49 34.8 32,643
07/17/2014 34.5 35.07 34.5 34.69 33,992
07/16/2014 34.49 34.8 34.15 34.51 25,738
07/15/2014 34.15 34.47 33.95 34.2 23,002
07/14/2014 34.3 34.71 34.05 34.23 18,117
07/11/2014 33.58 34.27 33.23 34 33,439
07/10/2014 33.62 34.64 33.21 33.68 29,899
07/09/2014 34.2 34.48 33.83 34.47 27,877
07/08/2014 34.17 34.43 33.99 34.16 26,359
07/07/2014 35.03 35.03 33.785 34.08 26,585
07/03/2014 35.55 35.55 35.06 35.29 14,575
07/02/2014 35.34 35.34 35.01 35.19 23,172
07/01/2014 34.49 35.65 34.31 35.2 44,851
06/30/2014 33.79 34.29 33.4 34.19 24,021
06/27/2014 33.36 34.01 33.15 34.01 54,408
06/26/2014 33.68 33.7 32.77 33.68 29,992
06/25/2014 32.44 33.5 32.44 33.22 21,494
06/24/2014 32.78 33.49 32.17 32.72 19,487
06/23/2014 33.18 33.18 32.13 32.72 15,260
06/20/2014 32.86 33.12 32.52 33.04 40,477
06/19/2014 32.87 32.92 32.5815 32.73 8,763
06/18/2014 32.43 32.7343 32.27 32.64 30,722
06/17/2014 32.5 32.68 32.5 32.53 25,911
06/16/2014 32.2 32.79 31.51 32.52 42,600
06/13/2014 32.96 32.96 32.05 32.15 29,171
06/12/2014 32.47 32.99 31.89 32.77 22,406
06/11/2014 32.86 32.86 32.5 32.66 18,249
06/10/2014 32.89 33.2 32.5 32.9 15,955
06/09/2014 33.29 33.4 32.74 33.15 28,238
06/06/2014 33.61 34.04 32.51 33.44 39,397
06/05/2014 32.5 33.5 32.5 33.44 23,093
06/04/2014 32.44 32.57 32 32.19 31,507
06/03/2014 32.03 32.76 31.865 32.46 25,021
06/02/2014 33.26 33.26 32.03 32.06 16,558
05/30/2014 33.36 33.82 33.2 33.53 18,204
05/29/2014 33.33 33.42 33.06 33.31 9,540
05/28/2014 32.97 33.57 32.86 33.39 14,237
05/27/2014 32.82 33.5 32.6101 33.24 20,160
05/23/2014 31.28 32.67 30.736 32.57 37,888
05/22/2014 31.29 31.55 30.975 31.17 32,207
05/21/2014 31.18 31.53 30.96 31.11 27,668
05/20/2014 31.38 31.38 30.82 31.07 38,345
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?