USMD HOLDINGS (NQ: USMD)
9.350 USD  -0.420 (-4.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 9.850 9.850 9.190 9.350 6,457 -0.42(-4.30%)
Sep 18, 2014 9.750 10.23 9.750 9.770 6,580 +0.07(+0.72%)
Sep 17, 2014 9.688 9.700 9.510 9.700 750 -0.01(-0.10%)
Sep 16, 2014 9.560 9.860 9.550 9.710 2,517 +0.01(+0.10%)
Sep 15, 2014 9.600 9.720 9.520 9.700 1,717 +0.18(+1.89%)
Sep 12, 2014 9.450 9.540 9.450 9.520 3,259 +0.13(+1.38%)
Sep 11, 2014 9.250 9.500 9.240 9.390 6,714 +0.24(+2.62%)
Sep 10, 2014 9.230 9.230 9.230 9.150 942 +0.20(+2.23%)
Sep 09, 2014 9.280 9.280 8.950 8.950 700 -0.20(-2.18%)
Sep 08, 2014 8.911 9.290 8.850 9.150 2,232 -0.05(-0.54%)
Sep 05, 2014 9.240 8.730 9.200 3,506 +0.47(+5.38%)
Sep 04, 2014 8.940 8.920 8.660 8.730 2,216 -0.19(-2.13%)
Sep 03, 2014 8.601 8.920 8.600 8.920 807 +0.27(+3.12%)
Sep 02, 2014 8.675 8.675 8.650 8.650 1,024 +0.00(+0.00%)
Aug 29, 2014 8.650 8.650 8.650 0 +0.00(+0.00%)
Aug 28, 2014 8.990 9.061 8.380 8.650 2,014 -0.36(-4.02%)
Aug 27, 2014 8.400 9.012 8.400 9.012 304 -0.05(-0.52%)
Aug 26, 2014 9.520 9.520 9.000 9.060 4,702 -0.30(-3.21%)
Aug 25, 2014 9.380 9.577 9.360 9.360 4,727 -0.06(-0.64%)
Aug 22, 2014 9.360 9.370 9.360 9.420 1,179 +0.06(+0.64%)
Aug 21, 2014 9.460 9.460 9.460 9.360 342 -0.12(-1.27%)
Aug 20, 2014 9.389 9.480 9.389 9.480 774 +0.08(+0.85%)
Aug 19, 2014 9.500 9.510 9.400 9.400 3,707 -0.11(-1.16%)
Aug 18, 2014 9.480 9.590 9.449 9.510 1,698 -0.02(-0.17%)
Aug 15, 2014 9.470 9.470 9.470 9.526 1,038 +0.10(+1.02%)
Aug 14, 2014 9.737 9.737 9.415 9.430 685 -0.13(-1.36%)
Aug 13, 2014 9.810 9.810 9.400 9.560 2,154 -0.19(-1.95%)
Aug 12, 2014 9.700 9.810 9.500 9.750 8,136 +0.15(+1.56%)
Aug 11, 2014 9.600 9.600 9.600 9.600 103 +0.02(+0.21%)
Aug 08, 2014 9.590 9.860 9.580 9.580 652 -0.08(-0.83%)
Aug 07, 2014 9.672 9.870 9.660 9.660 664 +0.01(+0.14%)
Aug 06, 2014 9.600 9.650 9.570 9.646 1,385 +0.08(+0.80%)
Aug 05, 2014 9.640 9.740 9.570 9.570 2,348 -0.07(-0.73%)
Aug 04, 2014 9.620 9.640 9.570 9.640 1,690 -0.25(-2.53%)
Aug 01, 2014 10.01 10.01 9.635 9.890 2,226 +0.28(+2.91%)
Jul 31, 2014 10.000 10.00 9.610 9.610 1,676 -0.17(-1.74%)
Jul 30, 2014 9.610 9.780 9.610 9.780 462 +0.22(+2.30%)
Jul 29, 2014 9.960 9.990 9.510 9.560 4,546 -0.22(-2.30%)
Jul 28, 2014 9.760 9.980 9.660 9.785 4,874 -0.22(-2.25%)
Jul 25, 2014 10.17 10.22 10.00 10.01 1,429 +0.08(+0.81%)
Jul 24, 2014 10.45 10.45 9.860 9.930 948 -0.28(-2.74%)
Jul 23, 2014 10.17 10.32 10.17 10.21 2,734 +0.39(+3.97%)
Jul 22, 2014 9.790 10.46 9.790 9.820 2,042 +0.06(+0.61%)
Jul 21, 2014 10.78 10.78 9.750 9.760 8,014 -0.25(-2.50%)
Jul 18, 2014 10.23 10.32 10.00 10.01 3,843 -0.03(-0.30%)
Jul 17, 2014 10.40 10.56 9.810 10.04 22,477 -0.28(-2.71%)
Jul 16, 2014 10.44 10.45 10.32 10.32 3,559 +0.02(+0.19%)
Jul 15, 2014 10.51 10.85 10.30 10.30 2,884 -0.29(-2.74%)
Jul 14, 2014 10.30 10.85 10.30 10.59 832 +0.23(+2.22%)
Jul 11, 2014 10.42 10.42 10.35 10.36 1,874 +0.14(+1.37%)
Jul 10, 2014 10.90 11.10 10.10 10.22 7,221 -0.41(-3.86%)
Jul 09, 2014 10.67 10.75 10.63 10.63 2,066 -0.12(-1.12%)
Jul 08, 2014 10.68 11.42 10.63 10.75 1,441 -0.16(-1.47%)
Jul 07, 2014 10.62 11.49 10.62 10.91 6,920 -0.11(-1.00%)
Jul 03, 2014 11.02 11.02 11.02 0 -0.08(-0.72%)
Jul 02, 2014 11.01 11.40 10.61 11.10 10,977 +0.09(+0.82%)
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