USMD HOLDINGS (NQ: USMD)
8.940 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 8.940 8.940 8.940 100 -0.34(-3.70%)
May 18, 2015 9.283 9.283 9.283 8 -0.22(-2.28%)
May 15, 2015 9.500 9.500 9.500 9.500 204 +0.12(+1.31%)
May 14, 2015 9.500 9.500 9.377 9.377 604 -0.12(-1.29%)
May 13, 2015 9.919 9.919 9.500 9.500 883 -0.20(-2.07%)
May 11, 2015 9.701 9.701 9.701 2 +0.00(+0.00%)
May 08, 2015 9.701 9.701 9.701 9.701 395 -0.22(-2.26%)
May 07, 2015 9.800 9.925 9.800 9.925 225 +0.23(+2.32%)
May 06, 2015 9.980 9.980 9.700 9.700 967 -0.30(-3.00%)
May 05, 2015 10.000 10.000 10.000 10.000 121 -0.01(-0.10%)
May 04, 2015 10.03 10.03 10.01 10.01 426 -0.02(-0.20%)
Apr 28, 2015 10.03 10.03 10.03 0 -0.36(-3.46%)
Apr 24, 2015 10.39 10.39 10.39 10 +0.02(+0.19%)
Apr 22, 2015 10.37 10.37 10.37 0 -0.08(-0.77%)
Apr 21, 2015 10.45 10.45 10.45 10.45 100 -0.19(-1.79%)
Apr 16, 2015 10.64 10.64 10.64 12 -0.52(-4.66%)
Apr 14, 2015 11.16 11.16 11.16 0 -0.06(-0.53%)
Apr 09, 2015 11.22 11.22 11.22 9 -0.38(-3.28%)
Apr 08, 2015 10.90 11.60 10.90 11.60 799 +1.35(+13.17%)
Apr 07, 2015 10.20 10.25 10.20 10.25 2,684 +0.50(+5.13%)
Apr 06, 2015 10.25 10.25 9.750 9.750 2,965 -0.49(-4.79%)
Apr 02, 2015 10.24 10.24 10.24 0 +0.24(+2.40%)
Apr 01, 2015 10.00 10.00 10.00 10.00 600 -0.44(-4.21%)
Mar 31, 2015 10.44 10.44 10.44 10.44 222 -0.11(-1.04%)
Mar 30, 2015 10.75 10.75 10.00 10.55 5,454 -0.25(-2.31%)
Mar 27, 2015 10.40 11.24 10.40 10.80 1,331 -0.20(-1.82%)
Mar 26, 2015 11.00 11.20 10.40 11.00 1,699 -0.50(-4.35%)
Mar 25, 2015 11.71 11.82 11.50 11.50 1,453 -0.38(-3.20%)
Mar 20, 2015 11.88 11.88 11.88 0 +0.29(+2.50%)
Mar 19, 2015 11.59 11.59 11.59 11.59 259 -0.16(-1.36%)
Mar 18, 2015 12.25 12.25 11.75 11.75 2,444 -0.50(-4.08%)
Mar 17, 2015 12.65 12.65 12.25 12.25 734 +0.00(+0.00%)
Mar 16, 2015 12.25 12.25 12.25 12.25 389 -0.35(-2.78%)
Mar 12, 2015 12.60 12.60 12.60 0 -0.13(-1.02%)
Mar 11, 2015 12.95 13.00 12.73 12.73 607 +0.53(+4.34%)
Mar 10, 2015 12.01 12.95 12.01 12.20 5,285 -0.91(-6.94%)
Mar 06, 2015 13.11 13.11 13.11 77 -0.36(-2.67%)
Mar 05, 2015 13.60 13.92 13.46 13.47 2,058 -0.13(-0.96%)
Mar 04, 2015 13.55 13.60 13.55 13.60 200 +0.06(+0.44%)
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