Historical Data for U.S. Physical Therapy Inc. (USPH)

$ 72.68   3.52 (+5.09%) Volume: 89.94k 6:30 PM EDT Apr 9, 2020
After Hours:  $ 72.68 0.00 (0.00%) Volume: 705 4:13 PM EDT Apr 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 70.54 74.33 69.34 72.68 89.94k 3.52 5.09% 72.68 6.5m 2,065
04/08/20 65.93 72.51 64.7506 69.16 139.44k 4.27 6.58% 69.16 9.65m 3,034
04/07/20 65.08 68.99 62.99 64.89 138.88k 2.14 3.41% 64.89 9.13m 2,330
04/06/20 59.26 63.05 59.26 62.75 171.07k 6.18 10.92% 62.75 10.6m 3,339
04/03/20 59.48 60.98 53.81 56.57 135.44k -3.06 -5.13% 56.57 7.59m 2,923
04/02/20 58.24 61.08 57.00 59.63 213.43k 0.63 1.07% 59.63 12.6m 2,483
04/01/20 65.67 67.44 58.605 59.00 358.32k -10.00 -14.49% 59.00 21.71m 4,771
03/31/20 69.15 71.99 66.14 69.00 246.34k -0.30 -0.43% 69.00 16.97m 4,431
03/30/20 64.81 71.13 63.99 69.30 156.8k 4.78 7.41% 69.30 10.6m 1,989
03/27/20 67.00 71.47 61.35 64.52 287.84k -5.48 -7.83% 64.52 18.85m 3,342
03/26/20 64.23 70.50 64.23 70.00 240.54k 6.01 9.39% 70.00 16.56m 2,505
03/25/20 65.89 72.26 63.31 63.99 249.62k -2.35 -3.54% 63.99 17.19m 3,586
03/24/20 58.97 67.23 58.74 66.34 421.87k 10.46 18.72% 66.34 26.76m 2,896
03/23/20 54.41 59.45 52.95 55.88 193.73k 1.00 1.82% 55.88 11.04m 3,914
03/20/20 55.27 59.64 53.11 54.88 323.94k 0.26 0.48% 54.88 18.08m 4,369
03/19/20 47.79 59.38 45.15 54.62 262.59k 6.71 14.01% 54.62 13.94m 3,551
03/18/20 55.46 56.145 45.13 47.91 374.21k -11.33 -19.13% 47.91 19.07m 3,806
03/17/20 64.89 66.03 54.85 59.24 451.31k -5.22 -8.10% 59.24 26.45m 4,447
03/16/20 81.75 82.08 63.28 64.46 228.61k -26.40 -29.06% 64.46 16.45m 3,316
03/13/20 87.34 90.86 80.30 90.86 150.83k 8.52 10.35% 90.86 13.03m 3,125
03/12/20 90.00 90.00 80.00 82.34 176.5k -10.56 -11.37% 82.34 14.69m 3,221
03/11/20 97.88 98.66 90.90 93.22 111.72k -4.8234 -4.94% 92.90 10.5m 2,060
03/10/20 101.92 103.0699 93.00 98.06 144.49k -1.5945 -1.61% 97.7234 13.85m 2,878