The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

US Physical Therapy

  • USPH
  • NYSE
  • Other Services
  • Latest 32.35
  • Currency US$
  • Change 0.56
  • Percent Change 1.762 %
  • Volume 21,119
  • Thu Apr 17, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 32.35 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 32.54 31.37 31.69 32.35 21,119
Apr 16 31.97 31.38 31.57 31.79 20,709
Apr 15 31.41 30.08 30.53 31.24 26,734
Apr 14 31.41 30.56 31.41 30.99 33,516
Apr 11 32.54 31.00 32.09 31.17 46,010
Apr 10 32.96 31.97 32.96 32.51 46,184
Apr 9 33.83 32.50 32.79 33.09 25,047
Apr 8 32.99 32.16 32.53 32.79 23,025
Apr 7 32.88 32.23 32.61 32.56 27,385
Apr 4 34.20 32.51 34.20 32.93 52,969
Apr 3 34.47 33.78 34.28 34.17 31,503
Apr 2 35.14 33.93 35.14 34.39 24,956
Apr 1 35.23 34.57 34.72 35.16 29,084
Mar 31 35.55 33.80 33.90 34.57 34,600
Mar 28 34.00 32.11 33.60 33.79 35,068
Mar 27 34.78 33.40 34.25 33.65 26,807
Mar 26 34.82 33.91 34.82 34.05 30,511
Mar 25 34.95 34.16 34.56 34.58 34,227
Mar 24 35.08 34.09 34.69 34.24 34,918
Mar 21 35.07 34.15 34.53 34.72 54,845
Mar 20 34.37 33.90 34.08 34.35 28,230
Mar 19 34.24 33.78 33.78 34.24 57,427
Mar 18 33.95 32.70 32.98 33.92 53,398
Mar 17 32.97 32.50 32.71 32.89 29,715
Mar 14 32.82 32.06 32.64 32.62 23,865
Mar 13 33.86 32.85 32.85 32.91 36,487
Mar 12 33.84 32.25 32.25 33.54 43,515
Mar 11 32.95 32.10 32.13 32.58 26,846
Mar 10 32.64 31.92 32.32 32.64 29,536
Mar 7 32.58 31.77 32.22 32.54 40,047