Historical Stock Prices

USPH 
$47.55
*  
0.98
2.1%
Get USPH Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading USPH now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 46.5 47.81 46.41 47.55 44,515
03/26/2015 46.38 46.89 45.87 46.57 63,067
03/25/2015 48.47 48.67 46.76 46.78 103,797
03/24/2015 48.79 49.05 48.18 48.68 63,890
03/23/2015 48.49 49 48.01 48.99 76,043
03/20/2015 48.66 48.745 47.36 48.49 155,039
03/19/2015 47.57 48.81 47.49 48.38 87,009
03/18/2015 47.93 48.34 47.31 47.85 71,068
03/17/2015 48 48.45 47.18 48.3 78,731
03/16/2015 48.9 50.785 47.83 48 155,697
03/13/2015 47.15 49.08 47.14 48.55 127,277
03/12/2015 45.48 47.44 45.081 47.27 187,057
03/11/2015 45.09 45.87 44.97 45.38 77,199
03/10/2015 44.67 45.45 44.2101 45.15 56,251
03/09/2015 45.02 45.67 44.4101 45.02 56,737
03/06/2015 44.93 46.04 44.93 45.22 105,820
03/05/2015 43.16 47.82 42.6271 45.32 147,226
03/04/2015 41.76 43.78 41.54 42.9 106,538
03/03/2015 42.51 42.5281 41.93 42.08 46,081
03/02/2015 42.24 43.59 42.24 42.89 83,398
02/27/2015 42.1 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?