Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 106.39 | 1.36 | 1.29% | 105.70 | 106.57 | 103.98 | 60,867 |
| May 09 2024 | 105.03 | 1.11 | 1.07% | 103.79 | 105.275 | 103.29 | 60,976 |
| May 08 2024 | 103.92 | -1.67 | -1.58% | 102.61 | 105.45 | 100.80 | 117,508 |
| May 07 2024 | 105.59 | -0.63 | -0.59% | 106.80 | 107.93 | 105.35 | 82,769 |
| May 06 2024 | 106.22 | 1.02 | 0.97% | 105.69 | 107.07 | 105.57 | 46,625 |
| May 03 2024 | 105.20 | 1.56 | 1.51% | 104.75 | 105.20 | 103.65 | 44,646 |
| May 02 2024 | 103.64 | 2.08 | 2.05% | 102.40 | 103.73 | 101.86 | 50,669 |
| May 01 2024 | 101.56 | 0.05 | 0.05% | 101.60 | 103.96 | 101.28 | 76,995 |
| Apr 30 2024 | 101.51 | -0.47 | -0.46% | 101.40 | 101.89 | 100.32 | 48,201 |
| Apr 29 2024 | 101.98 | 1.37 | 1.36% | 100.78 | 102.71 | 100.40 | 65,707 |
| Apr 26 2024 | 100.61 | 0.23 | 0.23% | 100.17 | 101.1847 | 99.60 | 30,485 |
| Apr 25 2024 | 100.38 | -3.27 | -3.15% | 103.05 | 103.05 | 99.84 | 62,755 |
| Apr 24 2024 | 103.65 | 0.26 | 0.25% | 102.39 | 104.26 | 102.39 | 68,338 |
| Apr 23 2024 | 103.39 | 3.46 | 3.46% | 100.37 | 103.545 | 100.06 | 71,344 |
| Apr 22 2024 | 99.93 | 0.84 | 0.85% | 99.83 | 101.065 | 99.11 | 62,250 |
| Apr 19 2024 | 99.09 | 1.60 | 1.64% | 97.59 | 99.26 | 97.05 | 61,934 |
| Apr 18 2024 | 97.49 | -0.63 | -0.64% | 98.02 | 98.59 | 97.36 | 60,739 |
| Apr 17 2024 | 98.12 | -1.11 | -1.12% | 100.21 | 100.21 | 98.06 | 54,113 |
| Apr 16 2024 | 99.23 | -1.78 | -1.76% | 100.72 | 101.75 | 98.60 | 71,217 |
| Apr 15 2024 | 101.01 | -1.69 | -1.65% | 102.94 | 104.70 | 100.45 | 82,954 |
| Apr 12 2024 | 102.70 | -1.70 | -1.63% | 103.61 | 104.80 | 101.76 | 98,999 |
| Apr 11 2024 | 104.40 | 0.25 | 0.24% | 105.25 | 105.575 | 103.34 | 81,245 |
| Apr 10 2024 | 104.15 | -2.65 | -2.48% | 104.90 | 105.33 | 102.43 | 104,694 |
| Apr 09 2024 | 106.80 | -0.25 | -0.23% | 107.75 | 108.8538 | 106.35 | 35,045 |
| Apr 08 2024 | 107.05 | 0.62 | 0.58% | 107.16 | 108.91 | 106.71 | 103,535 |
| Apr 05 2024 | 106.43 | 1.39 | 1.32% | 105.76 | 108.16 | 104.09 | 80,237 |
| Apr 04 2024 | 105.04 | -0.90 | -0.85% | 107.09 | 112.52 | 104.18 | 114,683 |
| Apr 03 2024 | 105.94 | -1.26 | -1.18% | 106.38 | 108.85 | 105.81 | 96,019 |
| Apr 02 2024 | 107.20 | -4.95 | -4.41% | 110.84 | 111.34 | 106.44 | 88,618 |
| Apr 01 2024 | 112.15 | -0.72 | -0.64% | 113.63 | 113.63 | 110.295 | 80,525 |
| Mar 28 2024 | 112.87 | 1.90 | 1.71% | 110.80 | 113.2117 | 110.65 | 65,902 |
| Mar 27 2024 | 110.97 | 1.31 | 1.19% | 110.31 | 111.84 | 110.14 | 43,749 |
| Mar 26 2024 | 109.66 | -0.41 | -0.37% | 111.07 | 111.68 | 108.9853 | 52,303 |
| Mar 25 2024 | 110.07 | -0.59 | -0.53% | 111.51 | 111.58 | 109.975 | 57,886 |
| Mar 22 2024 | 110.66 | 0.47 | 0.43% | 110.83 | 111.34 | 109.57 | 64,629 |
| Mar 21 2024 | 110.19 | 1.06 | 0.97% | 109.20 | 110.44 | 109.00 | 52,777 |
| Mar 20 2024 | 109.13 | -0.01 | -0.01% | 108.65 | 109.34 | 107.57 | 50,780 |
| Mar 19 2024 | 109.14 | 2.17 | 2.03% | 107.10 | 109.43 | 106.01 | 55,910 |
| Mar 18 2024 | 106.97 | 0.28 | 0.26% | 107.19 | 108.74 | 106.53 | 56,492 |
| Mar 15 2024 | 106.69 | 0.14 | 0.13% | 105.59 | 107.04 | 105.50 | 134,323 |
| Mar 14 2024 | 106.55 | -1.13 | -1.05% | 106.89 | 106.89 | 105.63 | 50,411 |
| Mar 13 2024 | 107.68 | 1.42 | 1.34% | 107.00 | 108.26 | 106.46 | 61,114 |
| Mar 12 2024 | 106.26 | 0.29 | 0.27% | 105.79 | 106.26 | 104.65 | 39,259 |
| Mar 11 2024 | 105.97 | 1.08 | 1.03% | 103.91 | 106.69 | 103.91 | 51,542 |
| Mar 08 2024 | 104.89 | -0.36 | -0.34% | 106.26 | 107.07 | 104.60 | 45,532 |
| Mar 07 2024 | 105.25 | 0.29 | 0.28% | 106.30 | 106.538 | 104.78 | 37,368 |
| Mar 06 2024 | 104.96 | 1.00 | 0.96% | 104.29 | 105.77 | 103.53 | 87,741 |
| Mar 05 2024 | 103.96 | -1.71 | -1.62% | 105.53 | 107.46 | 103.17 | 121,566 |
| Mar 04 2024 | 105.67 | 1.05 | 1.00% | 105.42 | 106.222 | 103.74 | 84,858 |
| Mar 01 2024 | 104.62 | -1.65 | -1.55% | 106.58 | 107.13 | 104.235 | 88,813 |
| Feb 29 2024 | 106.27 | 6.40 | 6.41% | 102.07 | 107.255 | 97.26 | 112,235 |
| Feb 28 2024 | 99.87 | -2.90 | -2.82% | 102.88 | 103.08 | 99.19 | 102,957 |
| Feb 27 2024 | 102.77 | 1.90 | 1.88% | 101.01 | 102.83 | 100.30 | 79,730 |
| Feb 26 2024 | 100.87 | -1.14 | -1.12% | 101.58 | 102.625 | 100.7801 | 68,716 |
| Feb 23 2024 | 102.01 | -0.15 | -0.15% | 101.87 | 102.93 | 101.58 | 57,407 |
| Feb 22 2024 | 102.16 | 0.61 | 0.60% | 101.19 | 102.93 | 100.35 | 81,374 |
| Feb 21 2024 | 101.55 | -0.58 | -0.57% | 102.09 | 102.33 | 100.23 | 99,511 |
| Feb 20 2024 | 102.13 | 0.43 | 0.42% | 100.41 | 102.81 | 98.90 | 124,745 |
| Feb 16 2024 | 101.70 | 3.58 | 3.65% | 97.74 | 103.11 | 96.19 | 146,704 |
| Feb 15 2024 | 98.12 | 2.06 | 2.14% | 96.37 | 98.24 | 95.10 | 67,355 |
| Feb 14 2024 | 96.06 | 2.95 | 3.17% | 94.55 | 96.30 | 93.26 | 65,089 |
| Feb 13 2024 | 93.11 | -3.56 | -3.68% | 94.41 | 96.63 | 92.53 | 76,547 |
| Feb 12 2024 | 96.67 | 0.85 | 0.89% | 95.78 | 97.625 | 95.2303 | 57,023 |
