USMD HOLDINGS (NQ: USMD)
7.850 USD  -0.150 (-1.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.800 7.900 7.800 7.850 802 -0.15(-1.88%)
Jul 30, 2015 8.000 8.000 8.000 8.000 1,006 -0.04(-0.50%)
Jul 29, 2015 8.010 8.120 8.000 8.040 3,376 +0.03(+0.37%)
Jul 28, 2015 7.250 8.020 7.250 8.010 1,831 +0.52(+6.94%)
Jul 27, 2015 7.486 7.500 7.400 7.490 2,721 -0.01(-0.13%)
Jul 24, 2015 8.000 8.000 7.500 7.500 2,324 +0.05(+0.67%)
Jul 23, 2015 8.510 8.510 7.250 7.450 10,086 -1.05(-12.35%)
Jul 22, 2015 8.400 8.500 8.400 8.500 201 +0.00(+0.00%)
Jul 21, 2015 8.500 8.500 8.400 8.500 2,087 -0.15(-1.74%)
Jul 20, 2015 8.650 8.650 8.650 8.650 351 -0.07(-0.80%)
Jul 17, 2015 8.500 8.720 8.500 8.720 1,302 +0.16(+1.81%)
Jul 16, 2015 8.410 8.750 8.410 8.565 2,219 -0.17(-1.91%)
Jul 14, 2015 8.732 8.732 8.732 76 +0.33(+3.95%)
Jul 13, 2015 8.450 8.470 8.400 8.400 1,753 +0.02(+0.23%)
Jul 10, 2015 8.250 8.400 8.250 8.381 2,400 -0.02(-0.23%)
Jul 08, 2015 8.400 8.400 8.400 2 -0.11(-1.29%)
Jul 02, 2015 8.510 8.510 8.510 0 +0.03(+0.35%)
Jun 30, 2015 8.480 8.480 8.480 42 -0.09(-1.08%)
Jun 29, 2015 8.720 8.720 8.572 8.572 650 -0.23(-2.63%)
Jun 26, 2015 8.850 8.944 8.750 8.804 3,873 +0.40(+4.81%)
Jun 25, 2015 8.500 8.620 8.400 8.400 3,518 -0.36(-4.11%)
Jun 24, 2015 8.660 8.760 8.520 8.760 1,802 +0.11(+1.27%)
Jun 22, 2015 8.650 8.650 8.650 0 +0.01(+0.12%)
Jun 19, 2015 8.640 8.640 8.640 8.640 351 -0.26(-2.92%)
Jun 18, 2015 8.570 8.950 8.550 8.900 2,712 -0.00(-0.00%)
Jun 15, 2015 8.900 8.900 8.900 109 -0.05(-0.56%)
Jun 11, 2015 8.950 8.950 8.950 6 +0.21(+2.40%)
Jun 09, 2015 8.740 8.740 8.740 22 -0.16(-1.80%)
Jun 08, 2015 9.150 9.150 8.900 8.900 1,685 -0.06(-0.67%)
Jun 05, 2015 8.750 8.960 8.750 8.960 804 +0.06(+0.67%)
Jun 04, 2015 8.950 9.000 8.501 8.900 2,214 +0.40(+4.71%)
Jun 03, 2015 9.150 9.150 8.250 8.500 4,235 -0.10(-1.16%)
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