Quantcast

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

USPH 
$119.96
*  
1.95
1.65%
Get USPH Alerts
*Delayed - data as of May 21, 2019 15:07 ET  -  Find a broker to begin trading USPH now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    USPH Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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.
15:07 118.82 122.515 118.07 119.96 91,307
05/20/2019 114.88 118.645 114.465 118.01 82,916
05/17/2019 115.52 116.825 114.97 115.47 66,184
05/16/2019 115.73 117.64 115.2 116.07 80,807
05/15/2019 113.96 117.41 113.96 115.79 89,146
05/14/2019 115.42 116.66 114.6 114.72 82,256
05/13/2019 115.92 117.77 115 115.51 148,374
05/10/2019 116.96 118.43 114.72 118.01 78,118
05/09/2019 115.25 117.09 114.61 117.06 102,351
05/08/2019 116.79 118.13 115.73 115.99 76,332
05/07/2019 117.79 118.89 114.8 116.82 113,705
05/06/2019 113.69 119.31 113.69 118.37 123,723
05/03/2019 116.72 117.34 114.26 115.6 111,010
05/02/2019 113.08 118.045 113.08 115.96 196,796
05/01/2019 116.69 116.825 112.41 113.05 205,357
04/30/2019 115.89 118 113.19 116.49 124,494
04/29/2019 117.39 118.29 114.8 116.09 94,667
04/26/2019 115.27 117.83 114.68 117.39 61,605
04/25/2019 113.32 115.8 112.71 114.98 135,038
04/24/2019 112.6 114.55 112.6 113.34 89,118
04/23/2019 109.37 114.2 109.37 112.9 70,956
04/22/2019 110.17 110.73 108.055 109.05 54,114
04/18/2019 108.93 111.22 107.42 109.96 53,584
04/17/2019 110.54 110.54 107.27 109.47 90,549
04/16/2019 116.92 116.92 109.46 109.84 119,981
04/15/2019 112.73 116.27 111.75 115.59 75,780
04/12/2019 112.46 112.68 111.26 111.79 70,921
04/11/2019 111.67 111.67 108.9 111.37 82,474
04/10/2019 108.99 111.2 108.3 110.86 105,945
04/09/2019 106 108.79 104.86 108.5 88,006
04/08/2019 107.06 107.31 105.8 106.12 64,722
04/05/2019 106.13 108.82 105.91 107.62 114,895
04/04/2019 106.99 107.49 105.02 106.24 52,951
04/03/2019 105.53 106.71 103.84 106.48 58,021
04/02/2019 106.77 106.77 104.7 104.89 74,682
04/01/2019 105.25 106.925 103.42 106.76 82,022
03/29/2019 106.19 106.6 104.86 105.03 105,292
03/28/2019 105.01 106.14 103.55 105.6 58,872
03/27/2019 106.81 106.81 102.92 105.18 75,523
03/26/2019 106.52 108.02 105.19 106.69 94,405
03/25/2019 105.35 105.97 103.56 105.63 76,229
03/22/2019 108.81 109.06 104.94 104.99 92,832
03/21/2019 106.66 109.56 106.52 109.17 67,558
03/20/2019 105.1 108.3 103.94 106.59 112,333
03/19/2019 107.91 108.0815 104.745 105.24 97,765
03/18/2019 105.82 108.28 105.21 107.91 98,107
03/15/2019 110.66 110.958 105.03 105.71 190,671
03/14/2019 111.08 112.73 110.05 110.33 70,262
03/13/2019 109.89 111.98 109.5 111.37 88,163
03/12/2019 110.95 112.81 108.26 109.08 102,648
03/11/2019 109.25 111.085 108.4814 110.73 67,466
03/08/2019 108.01 108.93 105.75 108.8 61,053
03/07/2019 107.93 111.49 106.31 106.61 139,535
03/06/2019 108.9 108.9358 105.1556 105.45 102,291
03/05/2019 109.95 110.11 108.82 108.94 52,500
03/04/2019 110.98 111.41 107.73 109.92 75,156
03/01/2019 111.35 111.51 110.17 111.26 69,555
02/28/2019 107.91 110.55 107.1 110.24 58,834
02/27/2019 108.66 108.76 107.02 108.06 54,211
02/26/2019 111.17 111.85 108.65 108.76 48,157
02/25/2019 112.26 113.4041 110.61 110.86 59,175
02/22/2019 111.7 112.565 110.67 112.17 75,704
02/21/2019 111.88 112.97 111.01 111.71 66,049
02/20/2019 111.47 112.29 109.62 111.88 70,507
*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?



Smart Portfolio