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

USPH 
$42.16
*  
0.26
0.62%
Get USPH Alerts
*Delayed - data as of Dec. 26, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.15  42.37  41.83  42.16 12,623
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
11/25/2014 38.99 39.35 38.78 38.97 91,153
11/24/2014 37.92 39.23 37.92 39.15 76,883
11/21/2014 38.49 38.49 37.51 37.73 37,506
11/20/2014 37.59 38.15 37.44 38.01 47,782
11/19/2014 38.35 38.738 37.71 37.9 44,456
11/18/2014 37.96 38.57 37.93 38.43 52,767
11/17/2014 38.91 38.91 37.88 37.93 40,421
11/14/2014 39.22 39.3 38.45 38.87 28,936
11/13/2014 39.75 39.79 39.075 39.36 23,103
11/12/2014 39.77 40.05 39.1 39.7 44,186
11/11/2014 40 40.17 39.12 39.75 35,948
11/10/2014 38.94 39.8 38.8 39.71 40,845
11/07/2014 40.42 40.42 38.95 39.03 72,630
11/06/2014 42.25 42.92 40.46 40.54 74,832
11/05/2014 43.37 43.6275 41.83 42.07 61,710
11/04/2014 43.25 43.58 42.874 43.19 82,719
11/03/2014 43.33 43.8725 43.041 43.27 47,512
10/31/2014 43.99 44 43.09 43.15 81,915
10/30/2014 42 43.43 41.98 42.97 57,017
10/29/2014 41.47 42.26 40.966 42.15 50,890
10/28/2014 39.45 41.46 39.45 41.37 66,230
10/27/2014 39.47 39.84 39.0501 39.54 31,297
10/24/2014 39.28 39.37 38.5835 39.03 42,377
10/23/2014 39.43 39.77 38.97 39.1 43,384
10/22/2014 39.5 39.66 39.01 39.2 20,667
10/21/2014 39.52 39.52 38.92 39.26 63,737
10/20/2014 37.8 39.55 37.8 39.43 109,315
10/17/2014 38.37 38.37 37.02 37.75 59,833
10/16/2014 37.49 38.26 37.19 37.83 44,863
10/15/2014 37.06 37.33 36.46 37.14 43,008
10/14/2014 37 37.75 36.78 37.27 57,181
10/13/2014 35.35 36.92 34.99 36.76 35,483
10/10/2014 35.01 35.81 35.01 35.3 40,129
10/09/2014 35.89 35.89 35.07 35.27 38,701
10/08/2014 34.75 36 34.57 35.84 71,779
10/07/2014 34.75 35.27 34 34.7 24,512
10/06/2014 35.35 35.35 34.75 34.77 23,252
10/03/2014 35.7 35.7 35.15 35.38 25,291
10/02/2014 34.85 35.67 34.75 35.32 34,678
10/01/2014 35.14 35.16 34.36 34.75 33,586
09/30/2014 35.66 35.84 35.3 35.39 34,830
09/29/2014 35.48 36.1 35.48 35.77 34,810
09/26/2014 36.06 36.06 35.6 35.73 28,558
09/25/2014 36.53 36.8 35.85 36.04 63,105
09/24/2014 36.11 36.694 36.11 36.49 36,706
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?