U.S. markets open in 9 hours 29 minutes

U.S. Physical Therapy, Inc. (USPH)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
101.56+0.05 (+0.05%)
Al cierre: 04:00PM EDT
101.56 0.00 (0.00%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 2024101.60103.96101.28101.56101.5677,000
30 abr 2024101.40101.89100.32101.51101.5148,200
29 abr 2024100.78102.71100.74101.98101.9865,700
26 abr 2024100.72101.18100.54100.61100.6130,500
25 abr 2024103.05103.0599.84100.38100.3862,800
24 abr 2024102.39104.26102.39103.65103.6568,300
23 abr 2024100.37103.55100.06103.39103.3971,300
22 abr 202499.83101.0799.1199.9399.9362,300
19 abr 202497.5999.2697.5999.0999.0961,900
18 abr 202498.0298.3897.3697.4997.4960,700
17 abr 2024100.21100.2198.0698.1298.1254,100
16 abr 2024100.72100.7298.6099.2399.2371,200
15 abr 2024102.94103.26100.45101.01101.0183,000
12 abr 2024103.61104.31101.76102.70102.7099,000
11 abr 2024105.25105.58103.34104.40104.4081,600
10 abr 2024104.90105.33102.43104.15104.15104,700
09 abr 2024107.75108.85106.35106.80106.8035,000
08 abr 2024107.16108.91106.93107.05107.05103,500
05 abr 2024105.76108.16104.37106.43106.4380,200
04 abr 2024107.09112.52104.18105.04105.04114,700
03 abr 2024106.38107.87105.81105.94105.9496,000
02 abr 2024110.84110.84106.44107.20107.2088,600
01 abr 2024113.63113.63110.30112.15112.1580,500
28 mar 2024110.80113.21110.65112.87112.8765,900
27 mar 2024110.31111.84110.14110.97110.9743,700
26 mar 2024111.07111.68108.99109.66109.6652,300
25 mar 2024111.51111.58109.98110.07110.0757,900
22 mar 2024110.83111.34109.57110.66110.6664,600
21 mar 2024109.20110.44109.00110.19110.1952,700
20 mar 2024108.65109.34107.57109.13109.1350,800
19 mar 2024107.10109.43107.10109.14109.1455,900
18 mar 2024107.19108.74106.80106.97106.9756,500
15 mar 2024105.59107.04105.50106.69106.69134,300
14 mar 2024106.89106.89105.63106.55106.5550,400
13 mar 2024107.00108.26106.54107.68107.6861,100
12 mar 2024105.79106.26104.87106.26106.2639,300
11 mar 2024103.91106.69103.91105.97105.9751,500
11 mar 20240.44 Dividendo
08 mar 2024106.26107.07104.60104.89104.4545,500
07 mar 2024106.30106.54104.78105.25104.8137,400
06 mar 2024104.29105.77103.53104.96104.5287,700
05 mar 2024105.53107.46103.17103.96103.52121,600
04 mar 2024105.42106.22103.74105.67105.2384,900
01 mar 2024106.58107.13104.24104.62104.1888,800
29 feb 2024102.07107.2697.26106.27105.82112,200
28 feb 2024102.88103.0899.1999.8799.45103,000
27 feb 2024101.01102.83100.30102.77102.3479,700
26 feb 2024101.58102.63100.78100.87100.4568,700
23 feb 2024101.87102.93101.59102.01101.5857,400
22 feb 2024101.19102.93100.48102.16101.7381,400
21 feb 2024102.09102.09100.23101.55101.1299,500
20 feb 2024100.41102.8199.39102.13101.70124,700
16 feb 202497.74103.1196.19101.70101.27146,700
15 feb 202496.3798.2495.1098.1297.7167,400
14 feb 202494.5596.3093.2696.0695.6665,100
13 feb 202494.4196.6392.5393.1192.7276,500
12 feb 202495.7897.6395.2396.6796.2657,000
09 feb 202494.0796.0092.4195.8295.4254,100
08 feb 202493.4594.5893.1593.8293.4346,200
07 feb 202493.2593.9292.7993.8193.4246,500
06 feb 202492.7094.5892.7093.7593.3645,100
05 feb 202492.9993.9692.0193.0892.6948,200
02 feb 202493.3995.0492.9894.3793.9765,900
01 feb 202492.2594.9192.2094.6194.2150,400
31 ene 202496.5696.9392.0892.2691.8774,200
30 ene 202495.6296.3294.6296.2695.8654,100
29 ene 202494.8395.9893.1395.7995.3945,200
26 ene 202494.6995.4693.9394.1593.7632,000
25 ene 202495.1195.5192.8294.4294.0244,100
24 ene 202494.8595.0993.5293.8993.5053,400
23 ene 202495.6995.6993.4593.9193.5248,600
22 ene 202494.3997.0094.3994.8194.4176,000
19 ene 202494.4795.3492.3093.4493.0589,800
18 ene 202493.2893.8491.8393.8493.4575,700
17 ene 202494.6695.4792.4392.8092.4153,200
16 ene 202493.6795.7493.3995.6195.2177,000
12 ene 202496.3097.1893.7894.6594.2559,300
11 ene 202494.9295.6893.7995.2494.8490,900
10 ene 202493.1296.4893.1294.7294.3247,200
09 ene 202493.1994.3792.6693.6893.2950,900
08 ene 202492.6794.3792.5094.3093.9060,600
05 ene 202492.4995.0092.4992.7992.4068,300
04 ene 202493.2494.4492.7593.3292.9369,500
03 ene 202493.4793.4791.6992.3491.9589,600
02 ene 202493.6196.2893.1393.4793.0872,500
29 dic 202395.4295.9292.5793.1492.7555,900
28 dic 202395.3496.1494.6295.0594.6564,700
27 dic 202395.2196.4194.9595.2894.8880,900
26 dic 202395.1096.3892.4995.7095.3047,700
22 dic 202394.7795.6893.8594.5594.1563,400
21 dic 202394.0295.8592.6094.0293.6376,100
20 dic 202392.3395.0891.0393.0392.64133,900
19 dic 202389.6693.3089.6692.3992.00102,300
18 dic 202389.6389.7088.5388.9788.60148,000
15 dic 202393.1493.1488.6588.9888.61199,300
14 dic 202394.1994.8091.7792.4492.05152,900
13 dic 202390.0893.7290.0893.0092.6188,000
12 dic 202391.2092.7889.1891.1290.74128,400
11 dic 202389.6890.8388.8490.8190.4389,800
08 dic 202388.6090.3488.1289.5789.1957,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...