Historical Stock Prices

USPH 
$59.07
*  
0.41
0.69%
Get USPH Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 57.82 59.58 57.7601 59.07 133,026
06/23/2016 58.9 59.59 58.5 59.48 66,663
06/22/2016 60.56 60.56 57.9 58.43 122,876
06/21/2016 58.32 60.92 57.95 60.69 194,570
06/20/2016 57.71 58.69 57.39 57.92 171,337
06/17/2016 59.21 59.24 57.4401 57.52 105,890
06/16/2016 59.39 59.48 58.65 59.07 95,750
06/15/2016 60 61.31 59.41 59.42 64,731
06/14/2016 58.4 60.583 58.135 59.38 192,955
06/13/2016 59.1 59.1 57.97 58.73 44,506
06/10/2016 59.33 60.46 58.975 59.4 48,226
06/09/2016 60.47 60.5 59.29 59.65 36,134
06/08/2016 59.68 60.59 59.29 60.4 60,143
06/07/2016 59.4 59.86 58.59 59.7 52,272
06/06/2016 58.84 59.53 58.65 59.15 50,997
06/03/2016 59.19 59.25 58.565 58.96 61,407
06/02/2016 58.46 59.62 58.06 58.96 61,120
06/01/2016 56.92 58.72 56.92 58.37 67,874
05/31/2016 57.6 58 57.15 57.77 67,444
05/27/2016 56.88 58.19 56.88 57.71 39,990
05/26/2016 57.73 57.73 56.59 57.06 32,187
05/25/2016 57.74 58.21 57.29 57.47 52,212
05/24/2016 56.99 58.02 56.99 57.8 57,248
05/23/2016 57.63 57.81 56.74 56.78 40,805
05/20/2016 57.5 57.87 56.92 57.6 64,491
05/19/2016 56.74 57.31 56.08 57.23 60,606
05/18/2016 55.92 57.04 55.76 56.87 106,978
05/17/2016 56.46 56.52 55.35 56.09 93,260
05/16/2016 56.18 56.84 55.6901 56.44 97,876
05/13/2016 56.23 56.87 56.11 56.22 61,957
05/12/2016 57.73 57.9 56.16 56.92 108,557
05/11/2016 57.81 58.4 57.3 57.55 100,662
05/10/2016 57.78 58.365 57.49 57.74 119,283
05/09/2016 56.81 58.56 56.51 58.33 182,146
05/06/2016 51.91 56.75 51.91 56.48 336,700
05/05/2016 50.93 52.725 50.15 51.83 173,589
05/04/2016 50.18 50.46 49.27 50.13 61,965
05/03/2016 48.8 50.39 48.8 49.9 44,036
05/02/2016 50.13 50.21 49.47 49.71 54,879
04/29/2016 49.66 50.21 49.45 49.86 41,333
04/28/2016 50.39 50.89 50.18 50.32 33,526
04/27/2016 49.845 50.695 49.72 50.57 47,044
04/26/2016 49.22 49.92 48.71 49.86 45,912
04/25/2016 49.78 49.94 48.97 49.25 63,007
04/22/2016 49.72 50.27 49.4 49.73 65,711
04/21/2016 50.06 50.56 49.2615 49.58 65,398
04/20/2016 49.7 50.6 49.35 50.29 79,818
04/19/2016 50.21 50.21 49.26 49.83 74,376
04/18/2016 49.26 50.23 49.255 50.02 40,075
04/15/2016 49 49.81 48.72 49.6 38,495
04/14/2016 48.64 49.33 48.1 49.18 37,976
04/13/2016 48.23 49.03 47.82 48.92 75,708
04/12/2016 46.73 48.42 46.73 48.12 91,020
04/11/2016 47.82 47.97 46.39 46.66 81,301
04/08/2016 48.3 48.56 47.5 47.75 69,305
04/07/2016 47.77 48.41 47.62 47.94 159,765
04/06/2016 48.28 48.708 47.93 48.19 52,704
04/05/2016 49.13 49.49 48.19 48.24 80,803
04/04/2016 50.12 50.12 49.355 49.5 83,521
04/01/2016 49.49 50.23 49.04 49.98 57,716
03/31/2016 50.25 50.41 49.61 49.73 154,934
03/30/2016 49.88 50.18 48.86 50.08 87,665
03/29/2016 47.61 49.62 47.44 49.62 100,898
03/28/2016 46.36 47.93 46.29 47.61 104,866
03/24/2016 47.03 47.08 45.76 46.49 150,286
*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?