CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

The national average price rose 17.1% year over year in December

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

127.82-2.69 (-2.06%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	128.36	131.67	127.04	127.82	127.82	65,300
Jan. 14, 2021	130.17	133.33	129.41	130.51	130.51	63,300
Jan. 13, 2021	128.32	130.69	127.35	129.46	129.46	54,200
Jan. 12, 2021	129.79	131.20	127.47	129.11	129.11	38,700
Jan. 11, 2021	126.69	130.40	126.69	129.44	129.44	59,800
Jan. 08, 2021	129.31	131.47	127.04	128.04	128.04	77,900
Jan. 07, 2021	128.06	130.12	126.80	128.77	128.77	48,600
Jan. 06, 2021	123.40	130.33	123.40	127.07	127.07	99,900
Jan. 05, 2021	118.36	122.81	118.36	121.06	121.06	48,800
Jan. 04, 2021	121.21	122.13	118.53	118.77	118.77	72,600
Dec. 31, 2020	119.83	121.59	119.35	120.25	120.25	83,100
Dec. 30, 2020	121.52	122.95	120.52	120.74	120.74	44,600
Dec. 29, 2020	124.60	124.64	121.17	122.08	122.08	54,700
Dec. 28, 2020	122.56	124.33	121.25	123.21	123.21	63,500
Dec. 24, 2020	121.76	122.63	119.79	120.85	120.85	17,500
Dec. 23, 2020	120.95	123.76	119.42	120.60	120.60	57,500
Dec. 22, 2020	117.95	120.30	116.94	119.68	119.68	90,300
Dec. 21, 2020	117.33	118.98	114.82	118.02	118.02	103,200
Dec. 18, 2020	119.98	121.78	118.56	120.18	120.18	239,400
Dec. 17, 2020	118.13	120.14	116.60	119.54	119.54	66,200
Dec. 16, 2020	118.97	118.97	115.86	117.77	117.77	84,500
Dec. 15, 2020	113.90	118.89	112.01	118.34	118.34	124,500
Dec. 14, 2020	111.75	114.27	110.31	112.50	112.50	89,900
Dec. 11, 2020	111.06	113.54	110.30	111.05	111.05	68,200
Dec. 10, 2020	112.16	113.60	111.12	112.50	112.50	36,800
Dec. 09, 2020	114.70	114.75	111.06	113.19	113.19	80,900
Dec. 08, 2020	108.01	113.61	108.01	113.34	113.34	56,200
Dec. 07, 2020	109.00	109.52	106.14	109.02	109.02	60,800
Dec. 04, 2020	106.26	109.66	104.69	109.11	109.11	39,400
Dec. 03, 2020	105.32	107.45	103.98	105.42	105.42	69,500
Dec. 02, 2020	107.33	108.00	105.41	106.01	106.01	53,200
Dec. 01, 2020	108.13	108.13	105.76	107.50	107.50	54,800
Nov. 30, 2020	106.24	108.62	105.45	106.22	106.22	65,800
Nov. 27, 2020	106.67	108.98	106.67	107.38	107.38	26,000
Nov. 25, 2020	111.35	111.50	106.92	107.70	107.70	68,700
Nov. 24, 2020	108.77	111.49	108.56	110.43	110.43	57,900
Nov. 23, 2020	108.23	109.31	106.74	106.81	106.81	39,900
Nov. 20, 2020	105.50	107.43	104.84	106.72	106.72	56,200
Nov. 19, 2020	106.53	109.47	105.04	106.56	106.56	40,100
Nov. 18, 2020	112.69	113.54	107.73	107.74	107.74	132,000
Nov. 17, 2020	107.80	112.09	107.01	111.77	111.77	103,500
Nov. 16, 2020	111.40	112.02	108.46	109.39	109.39	83,700
Nov. 13, 2020	105.65	109.49	105.01	108.75	108.75	88,300
Nov. 12, 2020	108.26	108.74	104.44	106.70	106.70	206,700
Nov. 11, 2020	107.94	110.99	107.37	108.26	108.26	178,800
Nov. 10, 2020	113.01	113.18	102.18	106.90	106.90	146,600
Nov. 09, 2020	104.99	114.00	104.99	111.60	111.60	166,900
Nov. 06, 2020	95.75	97.31	90.44	91.58	91.58	120,600
Nov. 05, 2020	86.74	97.27	86.74	94.54	94.54	244,100
Nov. 04, 2020	86.81	88.87	83.60	84.47	84.47	168,200
Nov. 03, 2020	89.03	91.32	87.87	88.55	88.55	209,900
Nov. 02, 2020	80.71	87.37	80.35	87.05	87.05	130,300
Oct. 30, 2020	76.77	80.88	76.77	79.33	79.33	123,200
Oct. 29, 2020	75.09	77.82	74.79	76.98	76.98	132,600
Oct. 28, 2020	76.69	79.01	75.52	75.94	75.94	138,200
Oct. 27, 2020	79.68	82.01	78.00	78.34	78.34	94,200
Oct. 26, 2020	81.07	82.52	78.12	80.06	80.06	81,500
Oct. 23, 2020	83.83	83.83	80.56	82.10	82.10	51,300
Oct. 22, 2020	82.62	83.77	80.81	82.79	82.79	95,900
Oct. 21, 2020	84.26	84.26	81.48	82.06	82.06	64,500
Oct. 20, 2020	84.89	85.39	83.31	84.29	84.29	57,900
Oct. 19, 2020	85.89	86.49	84.02	84.26	84.26	62,000
Oct. 16, 2020	85.98	88.39	85.75	85.99	85.99	153,700
Oct. 15, 2020	84.84	86.59	84.84	86.28	86.28	58,300
Oct. 14, 2020	86.36	88.20	85.90	86.13	86.13	37,700
Oct. 13, 2020	85.84	87.41	84.89	86.46	86.46	41,300
Oct. 12, 2020	88.13	88.13	85.90	86.86	86.86	38,800
Oct. 09, 2020	90.80	90.92	87.82	87.98	87.98	40,600
Oct. 08, 2020	86.42	90.00	86.42	89.62	89.62	71,100
Oct. 07, 2020	87.66	87.66	84.25	85.36	85.36	116,200
Oct. 06, 2020	88.87	89.67	86.40	86.55	86.55	88,800
Oct. 05, 2020	87.08	88.99	87.08	87.44	87.44	89,400
Oct. 02, 2020	84.59	87.36	84.59	86.15	86.15	56,000
Oct. 01, 2020	86.99	88.94	86.37	86.76	86.76	84,600
Sep. 30, 2020	86.04	88.31	86.04	86.88	86.88	95,600
Sep. 29, 2020	85.57	86.45	83.61	85.70	85.70	61,600
Sep. 28, 2020	85.24	87.37	85.24	85.89	85.89	41,300
Sep. 25, 2020	82.52	84.90	82.22	83.99	83.99	47,300
Sep. 24, 2020	82.23	83.89	81.40	82.89	82.89	40,900
Sep. 23, 2020	84.49	85.51	81.99	81.99	81.99	71,000
Sep. 22, 2020	87.62	88.17	83.63	84.98	84.98	113,900
Sep. 21, 2020	88.86	88.86	85.74	87.84	87.84	67,800
Sep. 18, 2020	92.71	92.71	88.86	91.31	91.31	202,800
Sep. 17, 2020	92.06	92.21	90.17	91.70	91.70	47,400
Sep. 16, 2020	93.14	94.99	93.03	93.33	93.33	37,500
Sep. 15, 2020	93.31	93.31	91.63	92.56	92.56	55,600
Sep. 14, 2020	91.78	92.58	91.10	92.21	92.21	37,900
Sep. 11, 2020	91.64	91.64	89.75	91.05	91.05	59,200
Sep. 10, 2020	93.83	93.83	90.82	91.25	91.25	55,300
Sep. 09, 2020	93.89	94.25	92.50	93.10	93.10	82,300
Sep. 08, 2020	92.66	94.25	92.05	93.13	93.13	68,800
Sep. 04, 2020	94.86	94.86	90.75	93.72	93.72	93,500
Sep. 03, 2020	94.77	95.00	91.34	93.11	93.11	85,400
Sep. 02, 2020	88.71	94.68	88.71	94.15	94.15	112,600
Sep. 01, 2020	88.47	90.52	87.80	88.78	88.78	73,600
Aug. 31, 2020	90.95	91.19	88.89	88.90	88.90	89,700
Aug. 28, 2020	89.94	91.62	88.57	91.34	91.34	64,800
Aug. 27, 2020	83.60	89.58	83.60	89.16	89.16	108,100
Aug. 26, 2020	83.52	83.99	82.63	83.42	83.42	78,900
Aug. 25, 2020	84.25	84.39	83.00	84.11	84.11	108,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,944.88+35.85(+0.20%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

CANADIAN HOME SALES WERE THE HIGHEST EVER IN 2020 DESPITE COVID-19

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

S&P/TSX
17,944.88
+35.85(+0.20%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)