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

$ 91.37 0.00 (0.00%) Volume: 1 4:00 PM EDT Aug 10, 2020
Pre-Market:  $ 91.37 0.00 (0.00%) Volume: 1 7:30 AM EDT Aug 11, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 92.83 93.07 89.82 91.37 92.2k -1.20 -1.30% 91.37 8.39m 2,225
08/07/20 88.97 93.6998 88.97 92.57 75.61k 3.17 3.55% 92.57 6.96m 1,757
08/06/20 90.96 93.78 87.09 89.40 147.08k -0.96 -1.06% 89.40 13.1m 3,064
08/05/20 86.00 90.36 85.36 90.36 107.55k 5.67 6.70% 90.36 9.6m 1,757
08/04/20 82.20 85.67 81.54 84.69 85.63k 2.03 2.46% 84.69 7.19m 1,574
08/03/20 83.42 83.53 82.00 82.66 64.81k -0.40 -0.48% 82.66 5.35m 1,823
07/31/20 82.94 84.92 81.16 83.06 100.72k -0.19 -0.23% 83.06 8.34m 1,766
07/30/20 82.73 84.10 81.845 83.25 55.67k -1.13 -1.34% 83.25 4.63m 1,192
07/29/20 82.61 85.41 82.61 84.38 39.51k 2.24 2.73% 84.38 3.33m 1,520
07/28/20 83.33 83.59 81.85 82.14 55.17k -1.75 -2.09% 82.14 4.53m 1,696
07/27/20 81.83 84.57 80.84 83.89 36.96k 1.89 2.30% 83.89 3.09m 1,068
07/24/20 83.42 83.635 81.79 82.00 49.87k -1.69 -2.02% 82.00 4.1m 1,307
07/23/20 83.23 83.95 81.58 83.69 54.35k 0.52 0.63% 83.69 4.52m 1,460
07/22/20 82.63 84.7298 82.63 83.17 46.71k -0.22 -0.26% 83.17 3.9m 1,068
07/21/20 81.37 84.44 81.37 83.39 54.05k 3.29 4.11% 83.39 4.5m 1,293
07/20/20 80.15 80.65 79.88 80.10 77.37k -0.58 -0.72% 80.10 6.2m 1,553
07/17/20 80.34 81.19 79.73 80.68 68.63k 0.26 0.32% 80.68 5.51m 1,130
07/16/20 81.82 82.88 80.06 80.42 56.45k -1.72 -2.09% 80.42 4.56m 1,456
07/15/20 80.74 83.18 80.30 82.14 129.29k 3.88 4.96% 82.14 10.63m 1,759
07/14/20 77.27 79.36 76.58 78.26 69.38k 0.98 1.27% 78.26 5.41m 3,263
07/13/20 77.54 80.25 76.51 77.28 65.6k 0.73 0.95% 77.28 5.1m 1,352