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

USPH 
$49.88
*  
0.34
0.69%
Get USPH Alerts
*Delayed - data as of Jun. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-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.
16:00  49.71  51.11  49.49  49.88 36,114
06/02/2015 49.58 51.11 49.49 49.88 36,114
06/01/2015 49.78 50.21 48.7 49.54 30,768
05/29/2015 49.79 50.77 49.12 49.86 33,357
05/28/2015 49.71 49.98 49.01 49.75 45,732
05/27/2015 49.83 50.05 49.17 49.87 97,380
05/26/2015 50.03 50.04 49.06 49.54 36,018
05/22/2015 50.34 52.03 50.15 50.3 50,845
05/21/2015 50.76 51.12 49.94 50.55 76,435
05/20/2015 50.05 50.9946 49.9 50.82 28,064
05/19/2015 49.56 50.4299 49.52 50.02 38,208
05/18/2015 49.25 49.94 48.331 49.47 57,124
05/15/2015 49.47 49.47 48.25 49.22 48,372
05/14/2015 48.74 49.62 48.63 49.4 45,088
05/13/2015 48.64 48.89 48.3 48.82 54,332
05/12/2015 49 49.03 48.2 48.4 57,463
05/11/2015 48.57 50.22 48.57 49.07 63,600
05/08/2015 46.66 48.775 46.66 48.56 74,794
05/07/2015 44 46.32 43.13 46.05 38,587
05/06/2015 43.55 45.22 43.48 45.02 99,683
05/05/2015 45.99 45.99 44.36 44.99 65,735
05/04/2015 46.85 47.2032 45.95 46.01 42,183
05/01/2015 47.11 47.65 46.27 46.83 50,407
04/30/2015 47.2 48.1 46.48 47.16 85,341
04/29/2015 48.45 48.45 47 47.57 56,273
04/28/2015 47.58 48.7 47.36 48.58 131,225
04/27/2015 47.8 48.65 47.11 47.72 56,712
04/24/2015 47.9 48.13 47.6434 47.92 60,165
04/23/2015 48.49 48.88 47.82 47.95 42,650
04/22/2015 48.43 49.025 47.62 48.74 39,222
04/21/2015 49 49.08 48.49 48.54 32,535
04/20/2015 48.12 49.62 47.94 49.02 47,906
04/17/2015 48.31 48.4725 47.04 47.76 29,927
04/16/2015 48.83 48.98 48.25 48.65 20,138
04/15/2015 48.84 49.32 48.48 48.79 53,587
04/14/2015 48.54 48.9 48 48.84 35,853
04/13/2015 48.33 49.14 48.03 48.54 88,761
04/10/2015 48.47 48.505 47.606 48.16 34,461
04/09/2015 47.65 48.95 47.3 48.12 60,163
04/08/2015 47.72 48.18 47.27 47.65 33,436
04/07/2015 47.89 49.12 47.69 47.91 51,443
04/06/2015 48.04 48.87 47.95 48.16 28,830
04/02/2015 47.45 48.49 47.42 48.33 50,577
04/01/2015 47.17 47.73 46.35 47.67 46,251
03/31/2015 47.48 48.01 46.91 47.5 44,040
03/30/2015 47.92 48.22 47.465 47.53 44,707
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
*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?