USMD HOLDINGS (NQ: USMD)
8.770 USD  +0.020 (+0.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 01, 2014 8.750 8.900 8.730 8.770 6,461 +0.02(+0.23%)
Sep 30, 2014 8.930 8.930 8.750 8.750 839 +0.00(+0.00%)
Sep 29, 2014 9.130 9.400 8.650 8.750 11,249 -0.10(-1.11%)
Sep 26, 2014 9.150 9.150 8.720 8.848 2,361 -0.15(-1.69%)
Sep 25, 2014 8.850 9.120 8.850 9.000 765 +0.15(+1.69%)
Sep 24, 2014 9.150 9.150 8.850 8.850 2,654 -0.24(-2.64%)
Sep 23, 2014 9.140 9.150 8.940 9.090 1,267 -0.06(-0.66%)
Sep 22, 2014 9.400 9.400 9.150 9.150 620 -0.20(-2.14%)
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 9.250 8.990 9.150 942 +0.20(+2.23%)
Sep 09, 2014 9.150 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 8.601 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%)
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