U.S. Physical Therapy (NY: USPH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	83.86	85.22	83.86	84.63	92,922	+0.25(+0.30%)
Sep 27, 2024	85.14	85.43	84.10	84.38	72,301	+0.20(+0.24%)
Sep 26, 2024	84.73	85.02	83.66	84.18	86,234	-0.11(-0.13%)
Sep 25, 2024	83.68	84.48	82.85	84.29	76,805	+0.43(+0.51%)
Sep 24, 2024	83.04	84.32	82.98	83.86	69,446	+0.81(+0.98%)
Sep 23, 2024	84.05	84.05	82.57	83.05	49,102	-0.23(-0.28%)
Sep 20, 2024	85.41	86.16	83.13	83.28	273,997	-1.74(-2.05%)
Sep 19, 2024	86.11	86.11	83.65	85.02	91,408	+0.49(+0.58%)
Sep 18, 2024	83.62	86.26	83.17	84.53	113,623	+0.52(+0.62%)
Sep 17, 2024	84.65	85.46	83.47	84.01	135,003	+0.04(+0.05%)
Sep 16, 2024	84.57	85.29	83.39	83.97	133,638	-0.62(-0.73%)
Sep 13, 2024	83.88	85.01	83.17	84.59	84,508	+1.73(+2.09%)
Sep 12, 2024	83.21	84.00	82.68	82.86	83,426	-0.22(-0.26%)
Sep 11, 2024	83.24	83.63	82.33	83.08	77,113	-0.56(-0.67%)
Sep 10, 2024	83.81	84.75	83.10	83.64	54,313	-0.11(-0.13%)
Sep 09, 2024	84.62	84.62	83.12	83.75	88,484	-0.81(-0.96%)
Sep 06, 2024	86.58	86.58	83.90	84.56	60,472	-2.22(-2.56%)
Sep 05, 2024	86.81	87.46	85.93	86.78	71,786	+0.00(+0.00%)
Sep 04, 2024	87.26	87.96	85.97	86.78	69,682	+0.80(+0.93%)
Sep 03, 2024	85.79	86.46	85.62	85.98	94,760	+0.38(+0.44%)
Aug 30, 2024	84.20	85.68	83.73	85.60	82,877	+1.18(+1.40%)
Aug 29, 2024	83.73	84.52	82.91	84.42	114,736	+1.28(+1.54%)
Aug 28, 2024	82.64	84.24	82.16	83.14	62,979	+0.04(+0.05%)
Aug 27, 2024	83.81	84.10	82.81	83.10	48,600	-0.97(-1.15%)
Aug 26, 2024	85.73	85.73	83.72	84.07	88,543	-0.74(-0.87%)
Aug 23, 2024	82.54	85.48	82.54	84.81	140,837	+2.31(+2.80%)
Aug 22, 2024	83.50	83.62	82.38	82.50	73,740	-0.61(-0.73%)
Aug 21, 2024	82.28	83.69	81.45	83.11	122,236	+1.33(+1.63%)
Aug 20, 2024	83.80	83.80	81.71	81.78	182,092	-2.23(-2.65%)
Aug 19, 2024	84.21	84.86	83.42	84.01	118,959	-0.20(-0.24%)
Aug 16, 2024	82.98	85.13	82.98	84.21	142,906	+1.12(+1.35%)
Aug 15, 2024	83.23	84.64	82.88	83.09	160,761	+1.45(+1.78%)
Aug 14, 2024	83.00	86.34	79.21	81.64	482,676	-8.36(-9.29%)
Aug 13, 2024	88.42	90.39	87.99	90.00	140,110	+2.40(+2.74%)
Aug 12, 2024	88.00	88.24	87.05	87.60	122,954	-0.76(-0.86%)
Aug 09, 2024	89.87	89.87	88.32	88.36	92,016	-1.64(-1.82%)
Aug 08, 2024	91.20	91.51	89.39	90.00	145,738	+0.14(+0.16%)
Aug 07, 2024	91.13	91.59	89.07	89.86	98,213	-0.74(-0.82%)
Aug 06, 2024	90.59	91.69	89.66	90.60	114,003	-0.40(-0.44%)
Aug 05, 2024	91.82	91.90	89.40	91.00	102,773	-3.70(-3.91%)
Aug 02, 2024	93.17	95.18	93.00	94.70	76,427	-1.73(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.