USPH

US Physical Therapy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
US Physical Therapy Inc USPH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.32 0.29% 109.20 16:17:37
Open Price Low Price High Price Close Price Prev Close
107.71 107.29 109.515 109.20 108.88
more quote information »

USPH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week107.88112.86107.07110.1160,5911.321.22%
1 Month111.18114.06101.18108.9857,656-1.98-1.78%
3 Months99.35114.8297.66105.9268,8319.859.91%
6 Months99.21114.8288.8899.8178,7349.9910.07%
1 Year114.71123.381584.43102.1676,413-5.51-4.8%
3 Years123.80148.4845.13101.3988,247-14.60-11.79%
5 Years60.60148.4845.1399.9577,23648.6080.2%

USPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 109.20 0.32 0.29% 107.71 109.515 107.29 70,673
Jun 29 2022 108.88 0.59 0.54% 108.58 109.22 107.07 38,652
Jun 28 2022 108.29 -2.56 -2.31% 111.61 112.70 107.75 47,368
Jun 27 2022 110.85 -0.36 -0.32% 112.37 112.86 109.87 55,066
Jun 24 2022 111.21 2.08 1.91% 110.37 111.5624 109.755 121,177
Jun 23 2022 109.13 1.28 1.19% 107.88 111.55 107.605 40,692
Jun 22 2022 107.85 1.87 1.76% 105.62 109.0425 105.62 48,079
Jun 21 2022 105.98 0.08 0.08% 107.48 107.48 105.00 50,721
Jun 17 2022 105.90 2.62 2.54% 104.55 106.87 103.87 84,753
Jun 16 2022 103.28 -2.93 -2.76% 105.28 105.50 101.18 87,291
Jun 15 2022 106.21 0.27 0.25% 106.51 107.91 104.67 87,143
Jun 14 2022 105.94 -3.41 -3.12% 108.79 109.35 105.37 60,554
Jun 13 2022 109.35 -4.53 -3.98% 112.44 113.87 109.335 77,750
Jun 10 2022 113.88 1.66 1.48% 111.89 114.06 110.5621 42,757
Jun 09 2022 112.22 0.95 0.85% 110.30 113.355 109.45 54,397
Jun 08 2022 111.27 -2.52 -2.21% 112.53 113.79 110.18 43,502
Jun 07 2022 113.79 1.48 1.32% 111.68 113.79 110.37 48,771
Jun 06 2022 112.31 1.06 0.95% 111.90 112.61 110.54 37,465
Jun 03 2022 111.25 -0.66 -0.59% 111.04 111.97 110.26 38,409
Jun 02 2022 111.91 1.70 1.54% 111.18 112.27 110.05 30,921
Jun 01 2022 110.21 -2.38 -2.11% 112.31 112.31 109.43 46,302
See More Historical Prices »


Your Recent History
NYSE
USPH
US Physica..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.