US Physicalrapy

USPH
🏛️ usa →
84.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 97.75 98.38 95.47 95.55 0.1M
2021-12-30 99.21 100.16 97.73 98.02 0.0M
2021-12-29 98.97 100.91 98.34 98.76 0.1M
2021-12-28 96.68 98.39 96.15 98.27 0.1M
2021-12-27 96.32 97.36 95.50 97.01 0.1M
2021-12-23 96.82 97.47 95.48 95.74 0.1M
2021-12-22 96.49 97.62 95.94 97.09 0.0M
2021-12-21 95.00 97.04 94.05 97.04 0.1M
2021-12-20 95.92 95.92 92.86 94.18 0.1M
2021-12-17 94.11 97.42 93.26 97.24 0.2M
2021-12-16 96.42 97.12 93.42 94.12 0.1M
2021-12-15 95.73 96.56 92.36 95.72 0.1M
2021-12-14 93.56 96.66 93.56 95.18 0.1M
2021-12-13 95.89 95.89 93.78 93.90 0.1M
2021-12-10 96.25 97.06 94.53 95.51 0.1M
2021-12-09 96.58 98.35 94.62 94.67 0.1M
2021-12-08 96.62 97.91 95.24 97.08 0.1M
2021-12-07 96.54 99.31 96.10 96.79 0.1M
2021-12-06 90.00 95.95 89.94 95.31 0.1M
2021-12-03 89.67 89.74 87.50 88.63 0.4M
2021-12-02 85.54 89.19 85.40 89.07 0.1M
2021-12-01 88.78 89.13 84.43 84.54 0.2M
2021-11-30 87.24 87.24 84.68 85.98 0.1M
2021-11-29 89.55 89.75 87.58 87.78 0.2M
2021-11-26 90.56 90.59 87.75 88.56 0.1M
2021-11-24 92.97 93.76 90.79 92.07 0.1M
2021-11-23 95.67 96.97 92.18 93.13 0.1M
2021-11-22 93.77 97.04 92.06 96.08 0.1M
2021-11-19 88.34 93.39 88.34 91.08 0.2M
2021-11-18 97.65 97.65 94.00 95.34 0.1M
2021-11-17 97.78 98.83 97.24 97.80 0.1M
2021-11-16 98.13 99.80 96.95 98.24 0.1M
2021-11-15 100.18 100.57 97.83 98.39 0.1M
2021-11-12 102.68 102.68 99.38 99.74 0.1M
2021-11-11 103.11 103.91 101.53 102.03 0.0M
2021-11-10 103.73 104.50 102.60 103.23 0.0M
2021-11-09 105.24 105.57 103.41 103.72 0.0M
2021-11-08 109.00 109.67 105.24 105.88 0.1M
2021-11-05 109.15 112.66 107.37 108.95 0.1M
2021-11-04 113.14 116.01 107.48 108.97 0.1M
2021-11-03 107.89 114.50 107.58 113.02 0.1M
2021-11-02 110.44 110.44 106.49 107.33 0.1M
2021-11-01 108.04 110.95 106.91 109.45 0.1M
2021-10-29 104.96 108.03 104.96 107.86 0.0M
2021-10-27 103.04 103.08 101.23 102.19 0.0M
2021-10-26 104.82 104.82 103.00 103.34 0.0M
2021-10-25 106.06 106.06 103.66 104.14 0.0M
2021-10-22 107.12 107.48 105.68 106.09 0.0M
2021-10-21 107.82 109.23 106.57 107.50 0.0M
2021-10-20 106.89 108.21 106.56 107.39 0.0M
2021-10-19 106.02 108.22 105.76 106.50 0.0M
2021-10-18 104.00 104.95 103.20 104.82 0.0M
2021-10-15 106.60 106.98 104.53 104.54 0.0M
2021-10-14 106.32 107.25 104.73 105.10 0.1M
2021-10-13 106.27 106.27 104.74 105.04 0.0M
2021-10-12 106.02 106.55 104.02 105.77 0.0M
2021-10-11 107.95 108.00 105.33 105.33 0.0M
2021-10-08 109.75 110.22 107.20 107.75 0.0M
2021-10-07 109.85 111.48 108.52 109.36 0.1M
2021-10-06 109.05 109.11 106.34 108.51 0.0M
2021-10-05 112.26 112.94 109.24 109.86 0.1M
2021-10-04 111.24 113.19 109.02 111.52 0.1M
2021-10-01 111.29 113.48 109.52 111.55 0.1M
2021-09-30 114.82 116.41 110.49 110.60 0.1M
2021-09-29 115.85 116.23 112.77 113.87 0.0M
2021-09-28 119.53 119.53 115.30 115.67 0.1M
2021-09-27 116.46 120.22 116.46 119.33 0.1M
2021-09-24 112.66 116.53 112.40 115.90 0.1M
2021-09-23 112.07 114.09 112.07 113.50 0.0M
2021-09-22 112.57 113.53 110.20 112.23 0.0M
2021-09-21 111.82 112.29 110.99 111.47 0.1M
2021-09-20 113.70 113.70 109.65 110.97 0.1M
2021-09-17 113.69 115.55 112.54 115.55 0.2M
2021-09-16 112.31 113.71 111.01 112.85 0.0M
2021-09-15 111.62 113.48 109.89 113.04 0.0M
2021-09-14 113.86 114.23 111.26 112.12 0.0M
2021-09-13 113.81 114.70 111.49 113.10 0.0M
2021-09-10 114.91 114.91 110.47 113.71 0.0M
2021-09-09 115.68 116.76 113.54 113.67 0.0M
2021-09-08 114.95 116.67 113.65 115.32 0.1M
2021-09-07 116.35 117.55 114.69 115.84 0.0M
2021-09-03 118.12 118.12 116.42 116.70 0.0M
2021-09-02 119.10 119.10 116.42 118.12 0.0M
2021-09-01 117.88 118.42 115.78 117.91 0.0M
2021-08-31 118.06 118.14 116.12 117.40 0.1M
2021-08-30 117.79 117.79 115.19 117.11 0.1M
2021-08-27 112.86 117.58 112.86 117.02 0.1M
2021-08-26 111.56 113.75 111.09 112.40 0.1M
2021-08-25 112.13 113.94 111.79 112.35 0.1M
2021-08-24 110.93 113.25 110.93 112.09 0.1M
2021-08-23 110.26 112.29 110.26 111.03 0.0M
2021-08-20 107.85 110.25 107.06 109.70 0.0M
2021-08-19 107.67 109.11 105.01 107.69 0.1M
2021-08-18 111.01 112.55 109.02 109.04 0.0M
2021-08-17 110.95 112.77 110.95 111.47 0.1M
2021-08-16 111.61 113.35 111.14 112.26 0.0M
2021-08-13 112.29 112.29 111.39 111.77 0.0M
2021-08-12 114.04 115.74 112.32 112.68 0.0M
2021-08-11 112.24 113.08 110.19 112.66 0.0M
2021-08-10 114.27 116.40 111.39 111.64 0.0M
2021-08-09 114.13 115.14 111.04 113.62 0.0M
2021-08-06 120.81 123.38 112.47 113.77 0.1M
2021-08-05 121.44 123.00 115.85 118.44 0.1M
2021-08-04 118.85 119.77 117.77 118.00 0.1M
2021-08-03 118.70 120.09 116.67 119.14 0.1M
2021-08-02 117.85 120.19 115.26 118.61 0.0M
2021-07-30 119.19 119.19 116.83 118.16 0.0M
2021-07-29 119.13 121.12 118.08 118.23 0.0M
2021-07-28 120.00 120.00 113.23 117.11 0.1M
2021-07-27 103.86 122.00 103.45 119.50 0.4M
2021-07-26 109.01 109.01 98.03 101.81 0.2M
2021-07-23 108.75 111.19 108.37 108.74 0.1M
2021-07-22 111.43 111.73 107.65 108.36 0.1M
2021-07-21 114.11 115.08 112.13 112.67 0.0M
2021-07-20 111.80 116.07 111.80 113.38 0.1M
2021-07-19 110.00 113.83 108.02 111.38 0.1M
2021-07-16 115.40 115.57 111.46 111.48 0.0M
2021-07-15 112.60 114.30 112.00 113.72 0.0M
2021-07-14 115.73 115.73 112.36 113.04 0.0M
2021-07-13 114.54 116.81 114.37 114.59 0.0M
2021-07-12 114.25 117.35 114.08 116.25 0.1M
2021-07-09 113.18 116.34 111.98 115.39 0.1M
2021-07-08 110.48 113.79 110.07 111.91 0.1M
2021-07-07 115.29 119.81 111.00 112.34 0.1M
2021-07-06 118.80 118.96 114.23 115.31 0.1M
2021-07-02 119.46 119.46 117.03 118.80 0.1M
2021-07-01 117.40 120.14 117.40 119.34 0.0M
2021-06-30 114.71 117.53 114.04 115.87 0.0M
2021-06-29 117.62 117.62 115.34 115.38 0.0M
2021-06-28 118.51 120.09 116.95 117.27 0.0M
2021-06-25 116.90 119.97 116.75 119.80 0.1M
2021-06-24 115.11 116.83 114.14 116.75 0.1M
2021-06-23 114.41 115.02 111.50 114.16 0.1M
2021-06-22 112.58 115.87 111.51 114.92 0.1M
2021-06-21 110.52 114.33 110.44 113.64 0.0M
2021-06-18 112.98 113.35 110.00 110.86 0.1M
2021-06-17 116.79 118.32 114.76 115.12 0.0M
2021-06-16 120.06 120.06 116.36 117.98 0.0M
2021-06-15 118.63 120.85 118.22 120.32 0.0M
2021-06-14 121.00 121.03 118.65 119.20 0.0M
2021-06-11 118.33 120.89 118.33 120.42 0.0M
2021-06-10 120.01 120.56 117.28 117.93 0.0M
2021-06-09 119.48 120.63 119.18 119.75 0.0M
2021-06-08 119.55 120.43 117.21 119.96 0.0M
2021-06-07 120.61 121.40 117.82 118.75 0.0M
2021-06-04 120.75 121.61 118.79 119.88 0.0M
2021-06-03 119.70 121.42 116.87 121.37 0.1M
2021-06-02 118.41 120.18 116.18 120.00 0.1M
2021-06-01 117.20 119.32 115.58 117.23 0.1M
2021-05-28 118.67 119.72 116.13 116.36 0.0M
2021-05-27 120.03 120.03 118.45 118.73 0.0M
2021-05-26 118.08 120.39 118.08 118.68 0.0M
2021-05-25 117.58 119.28 117.28 117.68 0.0M
2021-05-24 118.28 119.59 117.39 117.39 0.0M
2021-05-21 118.21 120.40 117.46 118.04 0.0M
2021-05-20 115.81 117.12 115.37 116.78 0.0M
2021-05-19 115.41 116.88 114.20 116.17 0.0M
2021-05-18 116.49 118.96 116.36 117.02 0.0M
2021-05-17 116.01 117.00 114.91 116.54 0.0M
2021-05-14 117.10 118.54 115.84 117.02 0.0M
2021-05-13 113.00 117.61 113.00 116.52 0.0M
2021-05-12 116.05 118.18 113.03 113.69 0.0M
2021-05-11 116.17 121.09 116.17 117.50 0.1M
2021-05-10 119.79 121.77 117.97 118.18 0.1M
2021-05-07 119.51 119.53 117.50 119.16 0.0M
2021-05-06 111.41 117.86 109.95 116.77 0.1M
2021-05-05 115.48 115.48 111.88 112.45 0.1M
2021-05-04 117.38 117.50 115.14 116.06 0.0M
2021-05-03 115.99 117.96 115.38 117.58 0.1M
2021-04-30 113.39 114.15 112.05 112.45 0.1M
2021-04-29 115.55 117.13 114.98 114.99 0.0M
2021-04-28 114.70 116.32 114.42 115.33 0.0M
2021-04-27 116.42 116.87 115.07 115.47 0.0M
2021-04-26 117.49 118.74 116.57 116.83 0.0M
2021-04-23 115.52 118.37 115.52 117.00 0.1M
2021-04-22 114.42 118.20 112.60 115.08 0.1M
2021-04-21 110.36 114.45 110.36 114.40 0.1M
2021-04-20 110.18 110.56 108.68 109.63 0.1M
2021-04-19 109.28 110.26 106.54 110.25 0.1M
2021-04-16 105.91 110.72 105.88 109.94 0.1M
2021-04-15 105.78 105.78 103.74 104.92 0.1M
2021-04-14 104.44 106.59 103.79 104.37 0.0M
2021-04-13 103.63 105.26 102.80 104.63 0.1M
2021-04-12 106.77 107.00 103.95 104.07 0.1M
2021-04-09 107.79 107.89 105.85 106.77 0.1M
2021-04-08 105.44 107.43 103.92 107.22 0.1M
2021-04-07 107.66 108.73 105.18 105.66 0.1M
2021-04-06 107.05 108.95 106.39 107.59 0.1M
2021-04-05 111.40 111.40 106.88 107.03 0.1M
2021-04-01 105.88 110.24 105.00 110.21 0.1M
2021-03-31 104.08 105.99 103.81 104.10 0.1M
2021-03-30 104.42 104.61 103.25 104.25 0.1M
2021-03-29 106.07 108.66 102.75 103.85 0.1M
2021-03-26 109.22 111.14 105.00 107.13 0.2M
2021-03-25 106.97 109.45 105.15 107.76 0.2M
2021-03-24 114.43 115.82 108.21 108.30 0.1M
2021-03-23 115.16 116.87 110.84 113.12 0.1M
2021-03-22 119.71 122.22 116.33 116.85 0.0M
2021-03-19 119.68 119.77 117.57 119.06 0.1M
2021-03-18 119.44 121.65 116.83 119.54 0.1M
2021-03-17 115.96 120.64 114.78 120.50 0.1M
2021-03-16 120.90 120.90 116.72 117.45 0.0M
2021-03-15 121.09 122.79 120.24 121.52 0.0M
2021-03-12 119.33 122.52 119.33 122.52 0.1M
2021-03-11 121.49 121.65 117.68 119.59 0.1M
2021-03-10 119.80 121.01 116.95 119.70 0.0M
2021-03-09 116.10 119.63 116.10 118.89 0.1M
2021-03-08 113.70 115.70 113.30 114.50 0.1M
2021-03-05 112.61 113.65 107.76 113.33 0.1M
2021-03-04 111.74 113.61 108.11 110.70 0.1M
2021-03-03 112.30 114.39 110.48 110.80 0.1M
2021-03-02 116.69 116.70 113.21 113.55 0.1M
2021-03-01 119.21 119.21 113.55 116.36 0.1M
2021-02-26 116.03 120.03 113.76 117.24 0.2M
2021-02-25 127.00 127.00 107.20 116.31 0.5M
2021-02-24 136.70 143.67 136.70 141.60 0.1M
2021-02-23 135.82 137.54 132.08 135.47 0.1M
2021-02-22 135.37 137.11 133.93 136.88 0.0M
2021-02-19 134.38 138.27 134.38 136.76 0.0M
2021-02-18 136.94 136.94 131.36 134.24 0.0M
2021-02-17 135.63 138.39 135.26 136.92 0.1M
2021-02-16 139.60 139.60 134.53 135.86 0.0M
2021-02-12 136.68 139.58 136.68 138.79 0.0M
2021-02-11 138.17 139.70 136.65 138.01 0.0M
2021-02-10 138.74 141.77 136.74 137.62 0.1M
2021-02-09 136.90 141.47 135.90 139.08 0.1M
2021-02-08 133.93 137.47 132.46 137.05 0.0M
2021-02-05 132.88 132.88 129.94 132.31 0.0M
2021-02-04 127.69 131.10 127.69 130.97 0.0M
2021-02-03 128.03 129.16 124.75 128.50 0.0M
2021-02-02 128.06 131.66 125.41 128.57 0.0M
2021-02-01 120.51 127.46 120.51 126.51 0.1M
2021-01-29 125.67 127.30 119.56 120.34 0.1M
2021-01-28 134.34 134.50 124.32 125.36 0.1M
2021-01-27 131.08 134.94 128.26 133.16 0.1M
2021-01-26 133.45 135.12 132.53 133.84 0.1M
2021-01-25 130.15 132.53 130.00 132.53 0.0M
2021-01-22 125.98 131.67 125.98 131.59 0.1M
2021-01-21 130.10 130.10 126.78 127.49 0.0M
2021-01-20 128.83 132.54 128.83 130.75 0.0M
2021-01-19 128.44 130.07 127.61 128.53 0.1M
2021-01-15 128.36 131.67 127.04 127.82 0.1M
2021-01-14 130.17 133.33 129.41 130.51 0.1M
2021-01-13 128.32 130.69 127.35 129.46 0.1M
2021-01-12 129.79 131.20 127.47 129.11 0.0M
2021-01-11 126.69 130.40 126.69 129.44 0.1M
2021-01-08 129.31 131.47 127.04 128.04 0.1M
2021-01-07 128.06 130.12 126.80 128.77 0.0M
2021-01-06 123.40 130.33 123.40 127.07 0.1M
2021-01-05 118.36 122.81 118.36 121.06 0.0M
2021-01-04 121.21 122.13 118.53 118.77 0.1M