USMD HOLDINGS (NQ: USMD)
10.15 USD  +0.20 (+2.01%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 10.15 10.15 10.15 10.15 119 +0.20(+2.01%)
Dec 18, 2014 9.950 9.951 9.950 9.950 3,333 +0.01(+0.10%)
Dec 17, 2014 9.950 9.952 9.900 9.940 3,134 -0.16(-1.58%)
Dec 12, 2014 10.10 10.10 10.10 2 +0.14(+1.40%)
Dec 11, 2014 9.980 9.980 9.950 9.960 501 -0.49(-4.69%)
Dec 10, 2014 10.14 10.45 9.950 10.45 2,177 -0.08(-0.80%)
Dec 09, 2014 10.21 10.60 10.10 10.53 1,732 +0.52(+5.24%)
Dec 08, 2014 9.870 10.05 9.850 10.01 2,126 +0.14(+1.42%)
Dec 05, 2014 9.550 9.870 9.500 9.870 2,737 +0.44(+4.67%)
Dec 04, 2014 9.430 9.430 9.430 9.430 200 +0.05(+0.53%)
Dec 03, 2014 9.600 10.00 9.380 9.380 1,700 -0.12(-1.26%)
Dec 02, 2014 8.790 9.700 8.790 9.500 11,800 +0.43(+4.74%)
Dec 01, 2014 8.600 9.520 8.600 9.070 9,777 +0.53(+6.21%)
Nov 28, 2014 8.300 8.570 8.300 8.540 4,000 +0.27(+3.31%)
Nov 26, 2014 8.266 8.266 8.266 0 +0.22(+2.68%)
Nov 25, 2014 8.180 8.180 8.050 8.050 660 -0.45(-5.29%)
Nov 24, 2014 7.600 8.500 7.500 8.500 4,109 +1.30(+18.06%)
Nov 21, 2014 6.955 7.260 6.955 7.200 1,294 +0.30(+4.35%)
Nov 20, 2014 6.900 6.900 6.876 6.900 1,381 -0.10(-1.43%)
Nov 19, 2014 7.000 7.000 7.000 7.000 1,100 +0.09(+1.30%)
Nov 18, 2014 7.070 7.099 6.900 6.910 2,559 +0.31(+4.70%)
Nov 17, 2014 7.249 7.250 6.600 6.600 11,138 -0.94(-12.47%)
Nov 14, 2014 7.130 7.540 7.100 7.540 3,651 +0.09(+1.21%)
Nov 13, 2014 7.100 7.520 7.100 7.450 626 -0.25(-3.25%)
Nov 12, 2014 7.800 7.800 7.200 7.700 1,300 +0.36(+4.89%)
Nov 11, 2014 7.100 7.810 7.100 7.341 2,577 +0.25(+3.54%)
Nov 10, 2014 7.080 7.090 7.080 7.090 725 +0.14(+2.01%)
Nov 07, 2014 7.100 7.100 6.500 6.950 4,417 -0.16(-2.24%)
Nov 06, 2014 7.200 7.400 7.109 7.109 3,210 -0.48(-6.34%)
Nov 05, 2014 7.800 7.950 7.510 7.590 8,722 -0.34(-4.29%)
Nov 04, 2014 8.000 8.070 7.720 7.930 1,391 -0.07(-0.88%)
Oct 30, 2014 8.000 8.000 8.000 91 +0.00(+0.00%)
Oct 29, 2014 7.980 8.009 7.710 8.000 4,430 -0.06(-0.74%)
Oct 27, 2014 8.059 8.059 8.059 81 +0.05(+0.62%)
Oct 20, 2014 8.010 8.010 8.010 27 +0.11(+1.45%)
Oct 17, 2014 8.000 8.070 7.480 7.896 7,003 +0.32(+4.17%)
Oct 16, 2014 7.820 8.240 7.580 7.580 1,698 -0.29(-3.68%)
Oct 15, 2014 7.870 7.520 7.870 1,471 +0.35(+4.65%)
Oct 14, 2014 7.500 7.710 7.500 7.520 2,364 +0.05(+0.67%)
Oct 13, 2014 7.430 7.500 7.430 7.470 4,950 -0.23(-2.99%)
Oct 10, 2014 7.740 7.740 7.600 7.700 1,113 -0.05(-0.65%)
Oct 09, 2014 8.050 8.100 7.731 7.750 1,755 -0.35(-4.32%)
Oct 07, 2014 8.100 8.100 8.100 0 +0.48(+6.30%)
Oct 06, 2014 8.560 8.693 7.620 7.620 11,633 -1.02(-11.81%)
Oct 03, 2014 8.670 8.670 8.510 8.640 1,589 +0.11(+1.29%)
Oct 02, 2014 8.850 8.890 8.500 8.530 2,356 -0.24(-2.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here