Historical Stock Prices

USPH 
$47.48
*  
1.58
3.22%
Get USPH Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 48.86 49.26 47.43 47.48 54,204
02/04/2016 48.54 50.09 48.53 49.06 49,922
02/03/2016 49.47 49.47 47.54 48.77 78,851
02/02/2016 49.78 49.94 49.1149 49.23 60,323
02/01/2016 50.7 51.17 50.08 50.21 71,628
01/29/2016 49.94 51.28 49.94 51.15 121,855
01/28/2016 49.73 50.12 49.19 49.81 121,295
01/27/2016 48.99 49.65 48.67 49.44 94,048
01/26/2016 47.48 49.11 46.965 48.96 78,900
01/25/2016 48.08 48.7 47.05 47.18 52,109
01/22/2016 47.37 48.26 47.125 48.11 40,525
01/21/2016 47.82 48.05 46.44 46.89 67,146
01/20/2016 47.43 48.33 45.62 47.82 73,616
01/19/2016 48.32 48.53 46.77 47.35 64,622
01/15/2016 47.65 48.24 46.5697 48.09 89,007
01/14/2016 48.48 49.26 47.69 48.73 70,717
01/13/2016 50.64 51.03 48.03 48.34 62,367
01/12/2016 51.95 52.33 49.7 50.16 108,408
01/11/2016 50.67 52.45 50.67 51.45 81,144
01/08/2016 51.93 52.79 50.88 51.09 118,047
01/07/2016 52.07 52.58 51.59 51.9 116,051
01/06/2016 52.29 53.34 52.29 52.91 110,518
01/05/2016 52.36 53.3 51.86 52.79 88,196
01/04/2016 52.83 53.84 51.58 52.1 138,505
12/31/2015 54.89 54.89 53.57 53.68 141,893
12/30/2015 55.28 55.42 54.545 54.88 54,928
12/29/2015 55.51 55.75 54.41 55.31 63,817
12/28/2015 54.67 54.91 53.67 54.7 88,634
12/24/2015 52.21 55.19 52.21 54.71 68,351
12/23/2015 51.73 52.25 51.33 51.86 59,392
12/22/2015 51.43 51.45 50.57 51.33 52,236
12/21/2015 51.71 51.8 50.66 51.3 95,690
12/18/2015 51.27 52.1 50.54 51.71 278,872
12/17/2015 51.09 51.76 50.855 51.61 102,507
12/16/2015 51.07 51.55 50.1 50.89 70,622
12/15/2015 49.77 51.015 49.45 50.91 73,260
12/14/2015 49.34 49.61 48.4175 49.41 92,189
12/11/2015 49.17 49.74 48.86 49.23 63,976
12/10/2015 49.49 50.47 49.27 49.91 62,337
12/09/2015 49.95 50.34 49.12 49.63 54,238
12/08/2015 49.3 50.365 49.195 49.95 62,215
12/07/2015 49.97 50.48 49.78 50.06 109,930
12/04/2015 49.7 50.28 48.99 49.93 144,293
12/03/2015 51.45 51.78 49.805 49.91 109,966
12/02/2015 52.43 53 51.46 51.53 71,020
12/01/2015 53.16 53.2 52.4 52.53 153,187
11/30/2015 54.06 54.55 52.75 52.84 101,762
11/27/2015 53.62 54.37 53.62 54 40,453
11/25/2015 53.66 54.2 53.29 53.55 76,257
11/24/2015 54.71 54.71 53.58 53.81 96,232
11/23/2015 53.4 55.26 53.4 55 102,888
11/20/2015 52.41 54.07 51.98 53.95 72,166
11/19/2015 53.37 53.42 51.83 51.98 114,629
11/18/2015 51.49 53.44 51.26 53.38 92,632
11/17/2015 49.93 52.4 49.4 51.58 152,210
11/16/2015 49.48 49.8 48.66 49.79 58,199
11/13/2015 49.03 49.94 49.03 49.44 79,189
11/12/2015 50.63 50.7 49.27 49.43 60,611
11/11/2015 51.46 51.71 50.26 50.87 93,906
11/10/2015 50.64 51.59 50.54 51.25 63,791
11/09/2015 51.91 51.91 50.57 50.75 85,784
11/06/2015 51.56 52.37 49.99 52.21 108,682
11/05/2015 51.27 52.9 51.27 52.43 72,006
*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?