ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
US Physical Therapy Inc

US Physical Therapy Inc (USPH)

88.60
0.45
(0.51%)
Closed February 04 4:00PM
88.60
0.00
(0.00%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-2.23-2.4551359682990.8391.9587.0810690488.86795382CS
4-0.43-0.48298326406889.0392.2685.858819689.03587585CS
12-6-6.3424947145994.6101.19585.8510210792.45601729CS
26-3.22-3.5068612502791.82101.19576.17810884187.68999468CS
52-4.39-4.7209377352492.99113.6376.1789570892.8801912CS
156-6.12-6.4611486486594.72131.573.38929095.48326709CS
260-30.94-25.8825497741119.54143.6745.138962895.03992386CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173871240088.60.450.5187.7189.2987.549965
173862600088.15-0.56-0.6388.0489.10587.08136442
173836680088.71-0.31-0.3589.7190.582387.6888963
173828040089.020.470.5388.8490.822188.5137045
173819400088.55-1.68-1.8689.7690.1987.510182509
173810760090.23-0.07-0.0890.8391.9589.2387554
173802120090.31.011.1389.9491.75588.3395439
173776200089.29-0.98-1.0991.6392.2689.137596636
173767560090.2700.0090.2790.2790.270
173758920090.270.20.2289.7790.8389.377072
173750280090.071.521.728991.2587.7793517
173715720088.55-0.23-0.2689.5890.10387.964041
173707080088.78-0.9-1.0089.2290.04587.5764587
173698440089.680.981.1090.5490.5488.1556537
173689800088.7-0.57-0.6489.489.549987.8258488
173681160089.272.272.6185.8589.9185.85115087
173655240087-2.06-2.3187.0587.93586.0496421
173637960089.060.630.7186.75589.0986.75567060
173629320088.43-0.09-0.1089.3389.3887.5476909
173620680088.520.340.3988.97590.588.2482002
173594760088.180.30.3487.288.9186.39125935
173586120087.88-0.83-0.9490.9190.9187.478874845
173568840088.71-0.53-0.5989.2890.8488.6863185
173560200089.24-1.64-1.8090.2790.2789.2167455
173534280090.88-0.99-1.0891.9492.6989.6683841
173525640091.871.611.7890.17591.8789.4493051
173507784090.260.420.4790.0490.5689.27542327
173499720089.84-1.47-1.6190.6591.084789.41190003
173473800091.31-0.1-0.1190.88593.39589.72235094
173465160091.41-1.02-1.1093.2493.8891.05694572
173456520092.43-2.55-2.6893.90595.9391.32124079
173447880094.98-0.58-0.6195.5596.3192.51149998
173439240095.562.12.2597.0198.0794.68115381
173413320093.46-0.6-0.6493.649492.187784
173404680094.06-1.6-1.6795.6695.9993.67143525
173396040095.66-0.63-0.6596.2397.2295.59110429
173387400096.29-0.21-0.2294.9997.3194.9495714
173378760096.50.420.4496.9498.1196.13571353
173352840096.08-1.54-1.5897.2198.1195.4480383
173344200097.62-2.29-2.2999.2999.3597.3972208
173335560099.910.920.9399100.2898.4191739
173326920098.99-0.38-0.38101.09101.19598.8693598
173318280099.370.610.6299.33100.4897.5389369
173291784098.761.681.7397.37598.7697.264158629
173275080097.08-1.52-1.549899.1896.7287901
173266440098.60.580.5996.7398.99596.08144106
173257800098.020.190.1998.4899.8897.39111068
173231880097.830.890.929799.35597178103
173223240096.942.883.0693.6797.3393.55125498
173214600094.063.433.7890.4695.4490.46224577
173205960090.630.690.7789.5791.5587.7193944
173197320089.94-0.06-0.0789.7790.688.83115065
173171400090-0.18-0.2090.659791.1389.33117704
173162760090.18-1.69-1.8491.91592.7590.14127121
173154120091.87-0.23-0.2593.0393.8891.781393201
173145480092.1-2.51-2.6594.695.22591.74111522
173136840094.61-0.47-0.4996.3197.1693.88126937
173110920095.08-0.19-0.2095.459794.63111820
173102280095.27-1.83-1.8895.8996.0492.65131489
173093640097.114.5717.6588.1597.40587.48267859
173085000082.53-0.27-0.3382.7883.212582.02202834
173076360082.81.421.7481.3284.2580.9195194448

Your Recent History

Delayed Upgrade Clock