US Physical Therapy Inc (USPH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.23 | -2.45513596829 | 90.83 | 91.95 | 87.08 | 106904 | 88.86795382 | CS |
| 4 | -0.43 | -0.482983264068 | 89.03 | 92.26 | 85.85 | 88196 | 89.03587585 | CS |
| 12 | -6 | -6.34249471459 | 94.6 | 101.195 | 85.85 | 102107 | 92.45601729 | CS |
| 26 | -3.22 | -3.50686125027 | 91.82 | 101.195 | 76.178 | 108841 | 87.68999468 | CS |
| 52 | -4.39 | -4.72093773524 | 92.99 | 113.63 | 76.178 | 95708 | 92.8801912 | CS |
| 156 | -6.12 | -6.46114864865 | 94.72 | 131.5 | 73.3 | 89290 | 95.48326709 | CS |
| 260 | -30.94 | -25.8825497741 | 119.54 | 143.67 | 45.13 | 89628 | 95.03992386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 88.6 | 0.45 | 0.51 | 87.71 | 89.29 | 87.5 | 49965 |
| 1738626000 | 88.15 | -0.56 | -0.63 | 88.04 | 89.105 | 87.08 | 136442 |
| 1738366800 | 88.71 | -0.31 | -0.35 | 89.71 | 90.5823 | 87.68 | 88963 |
| 1738280400 | 89.02 | 0.47 | 0.53 | 88.84 | 90.8221 | 88.5 | 137045 |
| 1738194000 | 88.55 | -1.68 | -1.86 | 89.76 | 90.19 | 87.5101 | 82509 |
| 1738107600 | 90.23 | -0.07 | -0.08 | 90.83 | 91.95 | 89.23 | 87554 |
| 1738021200 | 90.3 | 1.01 | 1.13 | 89.94 | 91.755 | 88.33 | 95439 |
| 1737762000 | 89.29 | -0.98 | -1.09 | 91.63 | 92.26 | 89.1375 | 96636 |
| 1737675600 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1737589200 | 90.27 | 0.2 | 0.22 | 89.77 | 90.83 | 89.3 | 77072 |
| 1737502800 | 90.07 | 1.52 | 1.72 | 89 | 91.25 | 87.77 | 93517 |
| 1737157200 | 88.55 | -0.23 | -0.26 | 89.58 | 90.103 | 87.9 | 64041 |
| 1737070800 | 88.78 | -0.9 | -1.00 | 89.22 | 90.045 | 87.57 | 64587 |
| 1736984400 | 89.68 | 0.98 | 1.10 | 90.54 | 90.54 | 88.15 | 56537 |
| 1736898000 | 88.7 | -0.57 | -0.64 | 89.4 | 89.5499 | 87.82 | 58488 |
| 1736811600 | 89.27 | 2.27 | 2.61 | 85.85 | 89.91 | 85.85 | 115087 |
| 1736552400 | 87 | -2.06 | -2.31 | 87.05 | 87.935 | 86.04 | 96421 |
| 1736379600 | 89.06 | 0.63 | 0.71 | 86.755 | 89.09 | 86.755 | 67060 |
| 1736293200 | 88.43 | -0.09 | -0.10 | 89.33 | 89.38 | 87.54 | 76909 |
| 1736206800 | 88.52 | 0.34 | 0.39 | 88.975 | 90.5 | 88.24 | 82002 |
| 1735947600 | 88.18 | 0.3 | 0.34 | 87.2 | 88.91 | 86.39 | 125935 |
| 1735861200 | 87.88 | -0.83 | -0.94 | 90.91 | 90.91 | 87.4788 | 74845 |
| 1735688400 | 88.71 | -0.53 | -0.59 | 89.28 | 90.84 | 88.68 | 63185 |
| 1735602000 | 89.24 | -1.64 | -1.80 | 90.27 | 90.27 | 89.21 | 67455 |
| 1735342800 | 90.88 | -0.99 | -1.08 | 91.94 | 92.69 | 89.66 | 83841 |
| 1735256400 | 91.87 | 1.61 | 1.78 | 90.175 | 91.87 | 89.44 | 93051 |
| 1735077840 | 90.26 | 0.42 | 0.47 | 90.04 | 90.56 | 89.275 | 42327 |
| 1734997200 | 89.84 | -1.47 | -1.61 | 90.65 | 91.0847 | 89.411 | 90003 |
| 1734738000 | 91.31 | -0.1 | -0.11 | 90.885 | 93.395 | 89.72 | 235094 |
| 1734651600 | 91.41 | -1.02 | -1.10 | 93.24 | 93.88 | 91.056 | 94572 |
| 1734565200 | 92.43 | -2.55 | -2.68 | 93.905 | 95.93 | 91.32 | 124079 |
| 1734478800 | 94.98 | -0.58 | -0.61 | 95.55 | 96.31 | 92.51 | 149998 |
| 1734392400 | 95.56 | 2.1 | 2.25 | 97.01 | 98.07 | 94.68 | 115381 |
| 1734133200 | 93.46 | -0.6 | -0.64 | 93.64 | 94 | 92.1 | 87784 |
| 1734046800 | 94.06 | -1.6 | -1.67 | 95.66 | 95.99 | 93.67 | 143525 |
| 1733960400 | 95.66 | -0.63 | -0.65 | 96.23 | 97.22 | 95.59 | 110429 |
| 1733874000 | 96.29 | -0.21 | -0.22 | 94.99 | 97.31 | 94.94 | 95714 |
| 1733787600 | 96.5 | 0.42 | 0.44 | 96.94 | 98.11 | 96.135 | 71353 |
| 1733528400 | 96.08 | -1.54 | -1.58 | 97.21 | 98.11 | 95.44 | 80383 |
| 1733442000 | 97.62 | -2.29 | -2.29 | 99.29 | 99.35 | 97.39 | 72208 |
| 1733355600 | 99.91 | 0.92 | 0.93 | 99 | 100.28 | 98.41 | 91739 |
| 1733269200 | 98.99 | -0.38 | -0.38 | 101.09 | 101.195 | 98.86 | 93598 |
| 1733182800 | 99.37 | 0.61 | 0.62 | 99.33 | 100.48 | 97.53 | 89369 |
| 1732917840 | 98.76 | 1.68 | 1.73 | 97.375 | 98.76 | 97.2641 | 58629 |
| 1732750800 | 97.08 | -1.52 | -1.54 | 98 | 99.18 | 96.72 | 87901 |
| 1732664400 | 98.6 | 0.58 | 0.59 | 96.73 | 98.995 | 96.08 | 144106 |
| 1732578000 | 98.02 | 0.19 | 0.19 | 98.48 | 99.88 | 97.39 | 111068 |
| 1732318800 | 97.83 | 0.89 | 0.92 | 97 | 99.355 | 97 | 178103 |
| 1732232400 | 96.94 | 2.88 | 3.06 | 93.67 | 97.33 | 93.55 | 125498 |
| 1732146000 | 94.06 | 3.43 | 3.78 | 90.46 | 95.44 | 90.46 | 224577 |
| 1732059600 | 90.63 | 0.69 | 0.77 | 89.57 | 91.55 | 87.71 | 93944 |
| 1731973200 | 89.94 | -0.06 | -0.07 | 89.77 | 90.6 | 88.83 | 115065 |
| 1731714000 | 90 | -0.18 | -0.20 | 90.6597 | 91.13 | 89.33 | 117704 |
| 1731627600 | 90.18 | -1.69 | -1.84 | 91.915 | 92.75 | 90.14 | 127121 |
| 1731541200 | 91.87 | -0.23 | -0.25 | 93.03 | 93.88 | 91.7813 | 93201 |
| 1731454800 | 92.1 | -2.51 | -2.65 | 94.6 | 95.225 | 91.74 | 111522 |
| 1731368400 | 94.61 | -0.47 | -0.49 | 96.31 | 97.16 | 93.88 | 126937 |
| 1731109200 | 95.08 | -0.19 | -0.20 | 95.45 | 97 | 94.63 | 111820 |
| 1731022800 | 95.27 | -1.83 | -1.88 | 95.89 | 96.04 | 92.65 | 131489 |
| 1730936400 | 97.1 | 14.57 | 17.65 | 88.15 | 97.405 | 87.48 | 267859 |
| 1730850000 | 82.53 | -0.27 | -0.33 | 82.78 | 83.2125 | 82.02 | 202834 |
| 1730763600 | 82.8 | 1.42 | 1.74 | 81.32 | 84.25 | 80.9195 | 194448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
