Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Physical Therapy (NY: USPH )

95.45 +0.32 (+0.34%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 86.27 86.50 84.32 84.33 94,518 -2.31(-2.67%)
Aug 28, 2020 85.31 86.91 84.01 86.64 68,209 +2.07(+2.45%)
Aug 27, 2020 79.30 84.97 79.30 84.57 113,929 +5.44(+6.88%)
Aug 26, 2020 79.22 79.67 78.37 79.13 83,135 -0.65(-0.82%)
Aug 25, 2020 79.92 80.05 78.73 79.78 114,252 -0.09(-0.12%)
Aug 24, 2020 82.00 82.01 79.43 79.88 69,294 -1.45(-1.78%)
Aug 21, 2020 81.24 83.10 80.60 81.33 66,839 -0.48(-0.59%)
Aug 20, 2020 81.69 83.12 81.69 81.81 45,627 -0.74(-0.90%)
Aug 19, 2020 83.59 84.55 82.28 82.55 51,051 -0.98(-1.17%)
Aug 18, 2020 86.95 86.95 82.66 83.53 70,175 -3.08(-3.56%)
Aug 17, 2020 84.83 87.50 83.48 86.61 61,515 +1.92(+2.26%)
Aug 14, 2020 84.63 85.91 84.15 84.70 41,958 -0.83(-0.98%)
Aug 13, 2020 85.23 86.19 84.60 85.53 66,880 -0.39(-0.45%)
Aug 12, 2020 87.67 87.89 85.01 85.92 63,991 -0.71(-0.82%)
Aug 11, 2020 87.94 88.21 86.03 86.63 117,088 -0.04(-0.04%)
Aug 10, 2020 88.05 88.28 85.20 86.67 97,201 -1.14(-1.30%)
Aug 07, 2020 84.39 88.88 84.39 87.81 79,700 +3.01(+3.55%)
Aug 06, 2020 86.28 88.95 82.61 84.80 155,061 -0.91(-1.06%)
Aug 05, 2020 81.58 85.71 80.97 85.71 113,381 +5.38(+6.69%)
Aug 04, 2020 77.97 81.26 77.34 80.33 90,274 +1.93(+2.46%)
Aug 03, 2020 79.13 79.23 77.78 78.41 68,322 -0.38(-0.48%)
Jul 31, 2020 78.67 80.55 76.98 78.79 106,162 -0.18(-0.23%)
Jul 30, 2020 78.47 79.77 77.63 78.97 58,692 -1.07(-1.34%)
Jul 29, 2020 78.36 81.02 78.36 80.04 41,649 +2.12(+2.73%)
Jul 28, 2020 79.04 79.29 77.64 77.91 58,161 -1.66(-2.09%)
Jul 27, 2020 77.62 80.22 76.68 79.57 38,964 +1.79(+2.30%)
Jul 24, 2020 79.13 79.33 77.58 77.78 52,501 -1.60(-2.02%)
Jul 23, 2020 78.95 79.63 77.38 79.38 57,302 +0.49(+0.63%)
Jul 22, 2020 78.38 80.37 78.38 78.89 49,244 -0.21(-0.26%)
Jul 21, 2020 77.18 80.10 77.18 79.10 56,984 +3.12(+4.11%)
Jul 20, 2020 76.03 76.50 75.77 75.98 81,563 -0.55(-0.72%)
Jul 17, 2020 76.21 77.01 75.63 76.53 72,321 +0.25(+0.32%)
Jul 16, 2020 77.61 78.62 75.94 76.28 59,513 -1.63(-2.09%)
Jul 15, 2020 76.59 78.90 76.17 77.91 136,298 +3.68(+4.96%)
Jul 14, 2020 73.29 75.28 72.64 74.23 73,138 +0.93(+1.27%)
Jul 13, 2020 73.55 76.12 72.57 73.30 69,146 +0.69(+0.95%)
Jul 10, 2020 70.37 72.62 69.12 72.61 58,616 +2.10(+2.97%)
Jul 09, 2020 71.83 72.57 68.91 70.51 101,198 -1.61(-2.24%)
Jul 08, 2020 73.20 73.98 71.29 72.13 97,947 -1.52(-2.06%)
Jul 07, 2020 76.11 76.11 73.38 73.65 86,227 -3.43(-4.45%)
Jul 06, 2020 78.58 78.58 76.88 77.08 64,358 +0.38(+0.49%)
Jul 02, 2020 78.18 78.18 76.52 76.70 73,902 +0.46(+0.60%)
Jul 01, 2020 76.57 79.41 75.70 76.24 117,943 -0.61(-0.79%)
Jun 30, 2020 75.35 77.06 74.63 76.85 114,361 +1.50(+1.99%)
Jun 29, 2020 71.91 75.85 70.36 75.35 67,845 +4.65(+6.57%)
Jun 26, 2020 72.37 73.85 70.21 70.70 158,453 -2.67(-3.63%)
Jun 25, 2020 71.72 73.39 70.94 73.37 128,889 +1.01(+1.39%)
Jun 24, 2020 73.83 74.94 71.81 72.36 149,601 -2.86(-3.80%)
Jun 23, 2020 73.77 77.22 73.43 75.22 142,114 +2.81(+3.88%)
Jun 22, 2020 72.06 72.56 70.74 72.41 70,786 -0.07(-0.09%)
Jun 19, 2020 73.54 73.59 72.03 72.48 211,376 -0.09(-0.13%)
Jun 18, 2020 70.74 73.25 70.46 72.57 85,619 +1.19(+1.66%)
Jun 17, 2020 74.37 75.48 71.17 71.39 76,550 -3.00(-4.03%)
Jun 16, 2020 74.62 75.86 72.98 74.39 107,564 +2.86(+3.99%)
Jun 15, 2020 67.35 71.88 67.32 71.53 111,820 +1.65(+2.36%)
Jun 12, 2020 72.72 73.09 67.54 69.88 119,867 +0.64(+0.92%)
Jun 11, 2020 73.42 73.71 69.14 69.24 217,512 -6.75(-8.89%)
Jun 10, 2020 81.18 81.18 75.45 76.00 127,637 -5.18(-6.38%)
Jun 09, 2020 81.25 82.07 78.98 81.18 174,713 -1.09(-1.33%)
Jun 08, 2020 84.25 86.14 81.11 82.27 171,847 +0.07(+0.08%)
Jun 05, 2020 77.92 83.47 77.92 82.20 180,908 +7.15(+9.53%)
Jun 04, 2020 74.01 75.71 73.83 75.05 131,103 +0.09(+0.13%)
Jun 03, 2020 73.27 75.87 72.85 74.95 239,987 +3.22(+4.48%)
Jun 02, 2020 71.54 72.07 70.08 71.74 78,240 +0.71(+1.00%)
Jun 01, 2020 70.51 71.65 69.58 71.03 121,619 +0.70(+1.00%)
May 29, 2020 71.07 71.29 69.47 70.33 144,853 -1.50(-2.09%)
May 28, 2020 72.87 75.65 70.33 71.82 138,639 +0.00(+0.00%)
May 27, 2020 75.30 75.32 70.71 71.82 160,053 -1.92(-2.60%)
May 26, 2020 73.91 75.33 72.57 73.74 126,259 +2.63(+3.69%)
May 22, 2020 72.27 73.02 70.67 71.11 132,202 -0.74(-1.03%)
May 21, 2020 75.91 76.58 67.37 71.85 271,061 +0.04(+0.05%)
May 20, 2020 72.74 73.60 71.39 71.81 177,805 +0.59(+0.83%)
May 19, 2020 69.77 72.63 68.39 71.23 131,111 +1.21(+1.73%)
May 18, 2020 67.79 71.15 67.79 70.01 120,898 +5.75(+8.94%)
May 15, 2020 65.03 66.62 64.07 64.26 103,105 -0.44(-0.67%)
May 14, 2020 62.03 65.08 60.99 64.70 146,742 +1.24(+1.96%)
May 13, 2020 65.17 65.17 62.11 63.46 126,675 -2.14(-3.27%)
May 12, 2020 65.47 67.47 64.24 65.60 193,812 +0.20(+0.30%)
May 11, 2020 66.81 67.24 63.27 65.40 136,913 -2.10(-3.11%)
May 08, 2020 67.02 69.68 65.83 67.50 185,441 +2.50(+3.85%)
May 07, 2020 65.38 66.91 64.60 64.99 84,858 +0.82(+1.27%)
May 06, 2020 67.50 68.45 63.89 64.18 57,587 -3.45(-5.11%)
May 05, 2020 68.53 71.32 66.77 67.63 127,899 +0.86(+1.29%)
May 04, 2020 63.33 67.56 63.08 66.77 190,279 +0.83(+1.27%)
May 01, 2020 69.28 69.28 63.51 65.93 164,883 -5.68(-7.93%)
Apr 30, 2020 68.41 74.34 68.41 71.62 215,218 -4.11(-5.42%)
Apr 29, 2020 70.21 77.49 70.12 75.72 317,946 +8.00(+11.81%)
Apr 28, 2020 67.38 69.21 65.45 67.73 143,566 +2.42(+3.70%)
Apr 27, 2020 65.57 66.96 63.95 65.31 118,598 +1.04(+1.62%)
Apr 24, 2020 64.83 66.51 62.76 64.26 205,050 -0.24(-0.37%)
Apr 23, 2020 63.22 67.15 63.22 64.50 153,417 +1.46(+2.32%)
Apr 22, 2020 64.78 65.90 62.78 63.04 96,670 -0.44(-0.69%)
Apr 21, 2020 63.93 65.83 62.27 63.48 194,434 -2.49(-3.77%)
Apr 20, 2020 66.40 68.77 65.73 65.96 310,696 -2.39(-3.50%)
Apr 17, 2020 67.51 69.57 66.88 68.35 177,534 +2.49(+3.77%)
Apr 16, 2020 66.40 69.62 63.93 65.87 309,902 -2.21(-3.25%)
Apr 15, 2020 68.27 70.78 66.72 68.08 194,263 -2.71(-3.83%)
Apr 14, 2020 67.93 71.54 66.88 70.79 96,227 +5.02(+7.63%)
Apr 13, 2020 68.03 68.03 64.17 65.77 165,964 -3.17(-4.60%)
Apr 09, 2020 66.91 70.51 65.77 68.94 94,776 +3.34(+5.09%)
Apr 08, 2020 62.54 68.78 61.42 65.60 146,998 +4.05(+6.58%)
Apr 07, 2020 61.73 65.44 59.75 61.55 146,414 +2.03(+3.41%)
Apr 06, 2020 56.21 59.81 56.21 59.52 180,348 +5.86(+10.92%)
Apr 03, 2020 56.42 57.84 51.04 53.66 142,744 -2.90(-5.13%)
Apr 02, 2020 55.24 57.94 54.07 56.56 225,003 +0.60(+1.07%)
Apr 01, 2020 62.29 63.97 55.59 55.96 377,761 -9.49(-14.49%)
Mar 31, 2020 65.59 68.29 62.74 65.45 259,697 -0.28(-0.43%)
Mar 30, 2020 61.48 67.47 60.70 65.73 165,302 +4.53(+7.41%)
Mar 27, 2020 63.55 67.79 58.19 61.20 303,411 -5.20(-7.83%)
Mar 26, 2020 60.93 66.87 60.93 66.40 253,584 +5.70(+9.39%)
Mar 25, 2020 62.50 68.54 60.05 60.70 263,157 -2.23(-3.54%)
Mar 24, 2020 55.94 63.77 55.72 62.93 444,755 +9.92(+18.72%)
Mar 23, 2020 51.61 56.39 50.23 53.00 204,242 +0.95(+1.82%)
Mar 20, 2020 52.43 56.57 50.38 52.06 341,469 +0.25(+0.48%)
Mar 19, 2020 45.33 56.32 42.83 51.81 276,835 +6.36(+14.01%)
Mar 18, 2020 52.17 53.26 42.81 45.44 394,506 -10.75(-19.13%)
Mar 17, 2020 61.55 62.63 52.03 56.19 475,899 -4.95(-8.10%)
Mar 16, 2020 77.54 77.86 60.02 61.14 241,011 -25.04(-29.06%)
Mar 13, 2020 82.85 86.18 76.17 86.18 158,980 +8.08(+10.35%)
Mar 12, 2020 85.37 85.37 75.88 78.10 186,835 -10.02(-11.37%)
Mar 11, 2020 92.53 93.26 85.93 88.12 118,190 -4.58(-4.94%)
Mar 10, 2020 96.34 97.43 87.91 92.70 152,847 -1.51(-1.61%)
Mar 09, 2020 94.40 94.84 88.82 94.21 157,344 -4.83(-4.88%)
Mar 06, 2020 97.90 100.47 94.98 99.04 92,775 -2.21(-2.18%)
Mar 05, 2020 102.35 102.74 99.10 101.25 119,769 -3.72(-3.54%)
Mar 04, 2020 102.25 105.65 101.07 104.97 95,825 +4.41(+4.38%)
Mar 03, 2020 102.43 103.41 97.77 100.56 82,002 -2.29(-2.22%)
Mar 02, 2020 100.50 103.42 97.76 102.85 90,670 +4.33(+4.40%)
Feb 28, 2020 95.27 98.52 93.14 98.52 164,288 +0.03(+0.03%)
Feb 27, 2020 111.02 111.87 97.89 98.49 190,534 -21.17(-17.69%)
Feb 26, 2020 119.33 120.95 117.71 119.66 80,798 +0.79(+0.67%)
Feb 25, 2020 123.38 123.79 118.40 118.87 82,462 -4.46(-3.62%)
Feb 24, 2020 124.12 125.92 123.22 123.33 133,481 -3.14(-2.48%)
Feb 21, 2020 125.10 126.77 122.49 126.47 282,770 +1.51(+1.21%)
Feb 20, 2020 122.75 125.72 120.17 124.96 98,634 +1.96(+1.59%)
Feb 19, 2020 119.75 123.68 119.75 123.00 86,231 +3.16(+2.63%)
Feb 18, 2020 118.57 119.86 118.01 119.84 64,305 +0.97(+0.82%)
Feb 14, 2020 119.67 120.09 117.91 118.87 60,087 -0.69(-0.58%)
Feb 13, 2020 117.26 120.33 116.61 119.56 62,224 +2.20(+1.88%)
Feb 12, 2020 116.22 118.28 115.60 117.36 64,684 +1.62(+1.40%)
Feb 11, 2020 115.27 115.96 113.78 115.74 41,263 +1.12(+0.98%)
Feb 10, 2020 111.80 114.78 111.29 114.62 50,571 +2.41(+2.15%)
Feb 07, 2020 115.00 115.00 111.99 112.21 34,063 -3.07(-2.66%)
Feb 06, 2020 114.30 115.96 113.53 115.28 50,529 +1.34(+1.18%)
Feb 05, 2020 112.48 114.19 111.92 113.94 60,083 +2.34(+2.09%)
Feb 04, 2020 113.00 113.92 111.46 111.60 50,088 -0.74(-0.66%)
Feb 03, 2020 111.11 112.79 111.00 112.34 80,543 +1.61(+1.45%)
Jan 31, 2020 108.70 110.74 108.13 110.73 106,845 +1.34(+1.23%)
Jan 30, 2020 109.94 110.53 107.56 109.39 52,863 -1.55(-1.40%)
Jan 29, 2020 111.35 112.90 109.74 110.94 61,465 -0.21(-0.19%)
Jan 28, 2020 111.86 112.19 110.64 111.15 71,900 -0.07(-0.06%)
Jan 27, 2020 109.04 111.68 108.82 111.21 88,848 +0.96(+0.87%)
Jan 24, 2020 112.71 112.71 109.28 110.25 78,494 -2.60(-2.30%)
Jan 23, 2020 113.15 113.70 112.36 112.85 89,564 -0.87(-0.76%)
Jan 22, 2020 114.09 115.04 112.75 113.72 73,794 +0.08(+0.07%)
Jan 21, 2020 114.14 114.48 113.02 113.64 122,292 -0.68(-0.59%)
Jan 17, 2020 114.85 115.41 112.99 114.32 60,827 -0.12(-0.11%)
Jan 16, 2020 115.78 115.78 113.24 114.45 80,433 -0.18(-0.16%)
Jan 15, 2020 113.13 114.75 112.58 114.63 107,288 +1.95(+1.73%)
Jan 14, 2020 111.20 112.85 109.79 112.68 102,647 +1.32(+1.19%)
Jan 13, 2020 109.02 111.61 108.61 111.36 110,577 +2.20(+2.02%)
Jan 10, 2020 107.39 109.15 106.75 109.15 86,216 +1.81(+1.68%)
Jan 09, 2020 108.59 108.98 107.32 107.35 73,290 -0.90(-0.83%)
Jan 08, 2020 107.72 109.52 107.40 108.25 115,239 +0.47(+0.44%)
Jan 07, 2020 108.68 109.37 106.39 107.77 58,940 -1.23(-1.13%)
Jan 06, 2020 108.27 109.77 107.95 109.00 80,370 -0.12(-0.11%)
Jan 03, 2020 105.45 109.66 105.06 109.12 129,695 +2.49(+2.33%)
Jan 02, 2020 108.06 108.06 105.06 106.64 160,330 -1.46(-1.35%)
Dec 31, 2019 107.63 108.71 107.05 108.09 129,378 +0.46(+0.43%)
Dec 30, 2019 107.74 107.91 106.16 107.63 76,997 -0.13(-0.12%)
Dec 27, 2019 107.86 107.86 106.83 107.76 82,725 +0.02(+0.02%)
Dec 26, 2019 108.92 110.31 107.05 107.74 77,952 -1.47(-1.35%)
Dec 24, 2019 108.37 109.45 107.20 109.22 32,371 +0.66(+0.61%)
Dec 23, 2019 107.58 109.42 106.34 108.56 80,148 +1.15(+1.07%)
Dec 20, 2019 107.88 108.87 106.88 107.40 183,224 -0.75(-0.69%)
Dec 19, 2019 111.25 111.25 108.10 108.15 85,219 -2.92(-2.63%)
Dec 18, 2019 110.42 111.10 109.88 111.07 101,936 +0.65(+0.59%)
Dec 17, 2019 110.45 110.78 109.70 110.42 84,743 +0.08(+0.07%)
Dec 16, 2019 111.71 112.32 109.98 110.34 141,244 -0.39(-0.35%)
Dec 13, 2019 111.13 111.16 108.76 110.73 97,959 -0.40(-0.36%)
Dec 12, 2019 109.91 112.10 109.71 111.13 83,504 +1.09(+0.99%)
Dec 11, 2019 110.72 111.35 109.03 110.04 83,641 -0.47(-0.43%)
Dec 10, 2019 109.73 110.85 108.05 110.51 91,929 +0.77(+0.71%)
Dec 09, 2019 110.59 110.59 108.92 109.74 97,064 -0.68(-0.62%)
Dec 06, 2019 109.20 111.47 108.47 110.42 113,087 +1.96(+1.80%)
Dec 05, 2019 107.87 108.82 106.66 108.46 96,583 +0.82(+0.76%)
Dec 04, 2019 107.03 108.61 107.03 107.64 70,212 +0.66(+0.62%)
Dec 03, 2019 105.58 107.76 105.58 106.98 73,238 +0.13(+0.12%)
Dec 02, 2019 110.52 110.60 106.65 106.85 111,264 -3.62(-3.28%)
Nov 29, 2019 110.54 111.01 109.43 110.47 70,454 -0.21(-0.19%)
Nov 27, 2019 109.78 111.74 109.48 110.67 84,630 +1.17(+1.07%)
Nov 26, 2019 108.68 110.04 108.33 109.50 168,106 +0.84(+0.77%)
Nov 25, 2019 107.42 109.39 105.73 108.66 207,477 +1.21(+1.13%)
Nov 22, 2019 110.57 111.67 107.17 107.45 98,170 -2.50(-2.27%)
Nov 21, 2019 110.16 110.89 108.75 109.95 113,186 +0.09(+0.08%)
Nov 20, 2019 108.94 112.04 108.94 109.86 134,847 +0.27(+0.24%)
Nov 19, 2019 107.65 110.36 107.65 109.60 170,201 +2.11(+1.96%)
Nov 18, 2019 107.77 109.56 106.71 107.49 155,084 -0.53(-0.49%)
Nov 15, 2019 109.16 109.61 106.63 108.02 291,444 -0.64(-0.59%)
Nov 14, 2019 107.46 109.37 107.46 108.66 108,223 +1.70(+1.59%)
Nov 13, 2019 108.78 109.41 104.35 106.96 227,506 -3.31(-3.00%)
Nov 12, 2019 111.02 112.61 110.08 110.27 76,743 -0.03(-0.03%)
Nov 11, 2019 110.85 112.84 109.32 110.30 107,220 -0.48(-0.43%)
Nov 08, 2019 112.39 114.00 107.22 110.78 200,778 -1.58(-1.41%)
Nov 07, 2019 124.79 129.11 111.56 112.37 332,425 -26.23(-18.93%)
Nov 06, 2019 137.92 138.82 136.77 138.60 76,878 +1.06(+0.77%)
Nov 05, 2019 139.23 139.99 137.12 137.54 57,699 -1.04(-0.75%)
Nov 04, 2019 137.93 139.34 136.60 138.58 61,703 +1.75(+1.28%)
Nov 01, 2019 134.05 137.45 134.05 136.82 73,502 +3.44(+2.58%)
Oct 31, 2019 134.55 135.10 131.75 133.38 126,910 -1.71(-1.26%)
Oct 30, 2019 135.49 135.75 133.31 135.09 66,702 -0.44(-0.33%)
Oct 29, 2019 133.14 136.16 133.14 135.53 66,609 +2.21(+1.65%)
Oct 28, 2019 133.16 135.39 132.95 133.33 61,805 +0.49(+0.37%)
Oct 25, 2019 132.18 134.76 132.00 132.84 75,411 +0.18(+0.13%)
Oct 24, 2019 132.76 133.21 131.67 132.66 77,794 +0.37(+0.28%)
Oct 23, 2019 131.91 133.62 131.00 132.29 97,035 -0.01(-0.01%)
Oct 22, 2019 131.95 133.25 131.45 132.30 87,621 +0.30(+0.23%)
Oct 21, 2019 130.80 133.82 130.37 132.00 130,308 +2.06(+1.59%)
Oct 18, 2019 126.59 131.06 126.22 129.93 108,185 +2.89(+2.27%)
Oct 17, 2019 126.00 127.46 123.77 127.05 92,160 +0.85(+0.67%)
Oct 16, 2019 126.23 127.69 125.15 126.20 111,600 +0.07(+0.05%)
Oct 15, 2019 126.28 127.46 125.16 126.13 114,952 +1.02(+0.81%)
Oct 14, 2019 123.33 126.34 122.09 125.11 102,302 +1.34(+1.08%)
Oct 11, 2019 123.36 125.29 122.61 123.78 65,335 +1.61(+1.32%)
Oct 10, 2019 122.42 123.94 121.54 122.16 44,125 +0.00(+0.00%)
Oct 09, 2019 122.54 123.28 121.22 122.16 70,458 +0.87(+0.71%)
Oct 08, 2019 122.21 124.51 120.00 121.30 78,008 -1.74(-1.42%)
Oct 07, 2019 121.10 123.70 121.07 123.04 50,213 +1.25(+1.03%)
Oct 04, 2019 120.56 121.80 119.94 121.78 41,258 +1.66(+1.38%)
Oct 03, 2019 120.28 121.34 119.00 120.13 90,970 -0.62(-0.52%)
Oct 02, 2019 121.57 121.91 119.74 120.75 73,791 -1.00(-0.82%)
Oct 01, 2019 123.31 124.81 121.34 121.75 70,215 -1.34(-1.09%)
Sep 30, 2019 122.15 124.34 122.15 123.09 74,327 +1.31(+1.08%)
Sep 27, 2019 122.33 122.95 120.81 121.78 59,819 -0.06(-0.05%)
Sep 26, 2019 124.27 125.49 120.65 121.83 72,558 -2.65(-2.13%)
Sep 25, 2019 123.91 125.02 122.88 124.48 68,278 +0.42(+0.34%)
Sep 24, 2019 125.47 126.03 122.81 124.06 98,523 -0.90(-0.72%)
Sep 23, 2019 123.29 125.72 122.85 124.95 65,223 +1.32(+1.07%)
Sep 20, 2019 125.40 126.34 123.52 123.63 180,308 -1.55(-1.24%)
Sep 19, 2019 125.45 128.01 125.05 125.18 95,132 -0.06(-0.05%)
Sep 18, 2019 126.68 127.19 124.27 125.24 92,777 -1.12(-0.89%)
Sep 17, 2019 124.77 126.56 124.56 126.36 77,879 +0.97(+0.77%)
Sep 16, 2019 122.78 126.58 122.78 125.39 86,131 +2.19(+1.78%)
Sep 13, 2019 124.46 125.47 122.13 123.20 108,715 -0.87(-0.70%)
Sep 12, 2019 127.33 127.33 123.64 124.07 158,043 -2.72(-2.14%)
Sep 11, 2019 126.72 129.04 126.08 126.78 127,271 +0.44(+0.35%)
Sep 10, 2019 124.74 127.13 122.16 126.34 124,895 -0.82(-0.64%)
Sep 09, 2019 129.56 129.56 126.42 127.16 138,164 -1.77(-1.38%)
Sep 06, 2019 129.76 130.66 128.62 128.93 81,563 -0.19(-0.15%)
Sep 05, 2019 126.86 130.06 125.77 129.12 106,018 +3.74(+2.99%)
Sep 04, 2019 127.66 128.15 124.16 125.38 116,273 -1.12(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.