Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	USPH	100.72	101.1847	100.54	100.61	0.29	30,485	1,081	100.02	101.33
2024-04-25	Z	USPH	103.05	103.05	99.84	100.38	-3.37	62,755	1,372	87.98	118.73
2024-04-24	Z	USPH	102.39	104.26	102.39	103.65	0.25	68,338	1,500	89.78	114.00
2024-04-23	Z	USPH	100.37	103.545	100.06	103.39	3.385	71,344	1,446	89.67	115.55
2024-04-22	Z	USPH	99.83	101.065	99.11	99.93	0.813	62,250	1,792	85.99	103.75
2024-04-19	Z	USPH	97.59	99.26	97.59	99.09	1.585	61,934	1,705	98.34	99.65
2024-04-18	Z	USPH	98.02	98.3819	97.36	97.49	-0.715	60,739	2,057	96.72	98.01
2024-04-17	Z	USPH	100.21	100.21	98.06	98.12	-1.17	54,113	1,291	97.54	98.84
2024-04-16	Z	USPH	100.72	100.72	98.60	99.23	-1.86	71,217	2,005	39.98	113.68
2024-04-15	Z	USPH	103.26	103.26	100.45	100.93	-1.77	82,954	1,566	40.66	116.00
2024-04-12	Z	USPH	103.61	104.31	101.76	102.70	-1.93	98,999	1,834	101.91	103.23
2024-04-11	Z	USPH	105.25	105.575	103.34	104.40	0.39	81,645	2,158	103.77	105.10
2024-04-10	Z	USPH	104.90	105.33	102.43	104.15	-2.66	104,694	1,979	103.33	104.65
2024-04-09	Z	USPH	107.75	108.8538	106.35	106.80	-0.17	35,045	1,162	106.19	107.53
2024-04-08	Z	USPH	107.16	108.91	106.93	107.05	0.55	103,535	1,872	106.42	107.76
2024-04-05	Z	USPH	105.76	108.16	104.37	106.43	1.27	80,237	1,417	105.76	107.09
2024-04-04	Z	USPH	107.09	112.52	104.18	105.04	-0.87	114,683	2,199	104.48	105.81
2024-04-03	Z	USPH	106.38	107.87	105.81	105.94	-1.15	96,019	2,273	105.00	108.06
2024-04-02	Z	USPH	110.84	110.84	106.44	107.20	-4.94	88,618	1,749	102.50	109.34
2024-04-01	Z	USPH	113.63	113.63	110.295	112.15	-0.715	80,525	1,672	111.34	112.00
2024-03-29	Z	USPH	110.80	113.2117	110.65	112.87	1.661	0	0	112.21	113.59
2024-03-28	Z	USPH	110.80	113.2117	110.65	112.87	1.661	65,902	1,339	112.21	113.59
2024-03-27	Z	USPH	110.31	111.84	110.14	110.97	1.19	43,749	1,269	44.35	112.50
2024-03-26	Z	USPH	111.07	111.68	108.9853	109.66	-0.39	52,303	1,179	109.16	110.52
2024-03-25	Z	USPH	111.51	111.58	109.975	110.07	-0.57	57,886	1,202	109.50	110.86
2024-03-22	Z	USPH	110.83	111.34	109.57	110.66	0.54	64,629	1,498	109.94	111.30
2024-03-21	Z	USPH	109.20	110.4399	109.00	110.19	1.05	52,732	1,377	109.63	110.99
2024-03-20	Z	USPH	108.65	109.34	107.57	109.13	-0.02	50,780	1,327	108.73	110.08
2024-03-19	Z	USPH	107.10	109.43	107.10	109.14	2.43	55,910	1,478	109.16	174.83
2024-03-18	Z	USPH	107.19	108.74	106.80	106.97	0.28	56,492	1,168	42.80	110.00
2024-03-15	Z	USPH	105.59	107.04	105.50	106.69	0.269	134,323	1,374	106.02	110.00
2024-03-14	Z	USPH	106.89	106.89	105.63	106.55	-1.08	50,411	1,313	42.53	110.00
2024-03-13	Z	USPH	107.00	108.26	106.538	107.68	1.50	61,114	1,636	43.13	110.00
2024-03-12	Z	USPH	105.79	106.26	104.87	106.26	0.21	39,259	1,286	42.25	110.00
2024-03-11	Z	USPH	103.91	106.69	103.91	105.97	1.64	51,542	1,430	42.28	125.15
2024-03-08	Z	USPH	106.26	107.07	104.60	104.89	-0.18	45,532	1,319	42.01	125.15
2024-03-07	Z	USPH	106.30	106.538	104.78	105.25	0.18	37,368	1,292	42.02	110.00
2024-03-06	Z	USPH	104.29	105.77	103.53	104.96	1.07	87,746	2,045	97.46	125.15
2024-03-05	Z	USPH	105.53	107.46	103.17	103.96	-1.53	121,566	2,683	41.67	108.50
2024-03-04	Z	USPH	105.42	106.222	103.74	105.67	0.87	84,858	2,173	42.31	107.50
2024-03-01	Z	USPH	106.36	107.13	104.235	104.47	-1.80	88,812	2,016	41.89	125.67
2024-02-29	Z	USPH	102.07	107.255	97.26	106.27	6.23	112,235	1,862	42.60	125.15
2024-02-28	Z	USPH	102.88	103.08	99.19	99.87	-2.76	102,957	2,205	75.00	108.24
2024-02-27	Z	USPH	101.01	102.83	100.30	102.77	1.84	79,730	1,859	40.62	124.14
2024-02-26	Z	USPH	101.58	102.625	100.7801	100.87	-0.97	68,716	1,950	40.43	125.67
2024-02-23	Z	USPH	101.87	102.93	101.59	102.01	-0.24	57,407	1,233	40.80	125.67
2024-02-22	Z	USPH	101.19	102.93	100.475	102.16	0.77	81,374	2,083	40.76	125.15
2024-02-21	Z	USPH	102.09	102.09	100.23	101.55	-0.51	99,511	1,637	40.60	125.67
2024-02-20	Z	USPH	100.41	102.81	99.39	102.13	0.39	124,745	1,998	40.83	125.15
2024-02-19	Z	USPH	97.74	103.11	96.19	101.70	3.735	0	0	40.88	125.67
2024-02-16	Z	USPH	97.74	103.11	96.19	101.70	3.735	146,704	2,799	40.88	125.67
2024-02-15	Z	USPH	96.37	98.24	95.10	98.12	1.99	67,355	2,062	39.17	100.70
2024-02-14	Z	USPH	94.55	96.30	93.26	96.06	3.08	65,089	1,510	85.23	100.70
2024-02-13	Z	USPH	94.41	96.63	92.53	93.11	-3.58	76,547	1,795	37.22	100.70
2024-02-12	Z	USPH	95.78	97.625	95.2303	96.67	0.85	57,023	1,529	38.72	100.70
2024-02-09	Z	USPH	94.07	96.00	92.405	95.82	2.085	54,105	1,566	84.76	100.70
2024-02-08	Z	USPH	93.45	94.58	93.15	93.82	-0.02	46,188	1,148	84.76	109.30
2024-02-07	Z	USPH	93.25	93.92	92.79	93.81	0.03	46,513	1,329	37.48	100.70
2024-02-06	Z	USPH	92.70	94.58	92.70	93.75	0.67	45,138	1,296	84.76	100.70
2024-02-05	Z	USPH	92.99	93.9599	92.01	93.08	-1.33	48,154	1,312	37.38	100.70
2024-02-02	Z	USPH	93.39	95.04	92.98	94.37	-0.21	65,862	1,751	37.70	100.70
2024-02-01	Z	USPH	92.25	94.906	92.20	94.61	2.479	50,414	1,442	84.06	100.70
2024-01-31	Z	USPH	96.56	96.93	92.08	92.26	-4.03	74,243	1,544	37.05	100.70
2024-01-30	Z	USPH	95.62	96.32	94.62	96.26	0.53	54,117	1,455	38.46	100.70
2024-01-29	Z	USPH	94.8325	95.98	93.1255	95.79	1.78	45,168	1,325	83.49	95.90