We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| US Physical Therapy Inc | NYSE:USPH | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 3.18 | 3.45% | 95.31 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 95.37 | 91.85 | 92.54 | 129,626 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 95.31 | 3.18 | 3.45% | 91.85 | 95.37 | 129,626 |
| 21 Jun 2024 | 92.13 | -0.77 | -0.83% | 91.70 | 94.055 | 372,448 |
| 20 Jun 2024 | 92.90 | -4.34 | -4.46% | 92.62 | 97.69 | 156,702 |
| 18 Jun 2024 | 97.24 | 0.96 | 1.00% | 96.265 | 99.49 | 169,845 |
| 17 Jun 2024 | 96.28 | 1.81 | 1.92% | 93.76 | 96.30 | 107,543 |
| 14 Jun 2024 | 94.47 | -0.23 | -0.24% | 92.74 | 95.13 | 82,660 |
| 13 Jun 2024 | 94.70 | -0.38 | -0.40% | 94.25 | 95.33 | 94,454 |
| 12 Jun 2024 | 95.08 | -0.05 | -0.05% | 94.06 | 97.81 | 122,560 |
| 11 Jun 2024 | 95.13 | -0.83 | -0.86% | 93.96 | 95.80 | 101,481 |
| 10 Jun 2024 | 95.96 | -0.96 | -0.99% | 95.04 | 96.43 | 56,872 |
| 07 Jun 2024 | 96.92 | -0.80 | -0.82% | 95.7001 | 97.78 | 41,593 |
| 06 Jun 2024 | 97.72 | -1.28 | -1.29% | 97.32 | 99.10 | 39,191 |
| 05 Jun 2024 | 99.00 | 1.38 | 1.41% | 96.62 | 99.25 | 50,158 |
| 04 Jun 2024 | 97.62 | -0.65 | -0.66% | 94.74 | 97.97 | 113,117 |
| 03 Jun 2024 | 98.27 | -4.30 | -4.19% | 96.93 | 103.32 | 175,680 |
| 31 May 2024 | 102.57 | 2.22 | 2.21% | 100.24 | 102.73 | 53,221 |
| 30 May 2024 | 100.35 | 0.58 | 0.58% | 99.02 | 101.25 | 48,702 |
| 29 May 2024 | 99.77 | -1.72 | -1.69% | 99.50 | 100.52 | 49,434 |
| 28 May 2024 | 101.49 | -0.34 | -0.33% | 101.35 | 102.8258 | 40,317 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 93.76 | 99.49 | 91.70 | 93.91 | 201,635 | 1.55 | 1.65% |
| 1 Month | 102.34 | 103.32 | 91.70 | 95.82 | 104,221 | -7.03 | -6.87% |
| 3 Months | 113.63 | 113.63 | 91.70 | 100.67 | 79,051 | -18.32 | -16.12% |
| 6 Months | 95.10 | 113.63 | 91.69 | 100.23 | 72,877 | 0.21 | 0.22% |
| 1 Year | 113.40 | 124.11 | 78.08 | 98.95 | 77,673 | -18.09 | -15.95% |
| 3 Years | 114.67 | 131.50 | 73.30 | 98.55 | 82,700 | -19.36 | -16.88% |
| 5 Years | 119.66 | 148.48 | 45.13 | 99.71 | 87,483 | -24.35 | -20.35% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
