USMD HOLDINGS (NQ: USMD)
15.90 USD  +0.42 (+2.69%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 15.00 15.90 14.99 15.90 2,835 +0.42(+2.69%)
Jan 28, 2015 15.11 16.00 14.00 15.48 4,154 +0.98(+6.78%)
Jan 27, 2015 12.53 14.76 12.53 14.50 8,395 +0.54(+3.87%)
Jan 26, 2015 14.00 14.25 13.10 13.96 8,865 -0.39(-2.72%)
Jan 23, 2015 10.73 18.00 10.73 14.35 29,111 +2.88(+25.11%)
Jan 22, 2015 11.05 11.47 10.70 11.47 3,077 +0.42(+3.80%)
Jan 21, 2015 11.05 11.05 11.05 11.05 163 +0.00(+0.00%)
Jan 20, 2015 11.50 11.50 10.75 11.05 717 +0.08(+0.73%)
Jan 16, 2015 11.25 11.25 10.73 10.97 1,452 -1.01(-8.43%)
Jan 15, 2015 11.98 11.98 11.98 11.98 100 +0.73(+6.49%)
Jan 14, 2015 11.25 11.25 11.25 11.25 250 -0.75(-6.25%)
Jan 13, 2015 12.00 2,923 -0.38(-3.07%)
Jan 12, 2015 10.96 12.38 10.70 12.38 5,823 +1.41(+12.85%)
Jan 09, 2015 10.73 10.97 10.70 10.97 1,440 +0.32(+3.00%)
Jan 08, 2015 10.95 10.95 10.50 10.65 1,800 +0.25(+2.40%)
Jan 07, 2015 11.00 11.00 10.40 10.40 859 -0.52(-4.76%)
Jan 06, 2015 10.60 10.97 10.60 10.92 650 +0.32(+3.02%)
Jan 05, 2015 10.75 10.90 10.60 10.60 2,145 -0.40(-3.64%)
Jan 02, 2015 11.00 11.00 11.00 11.00 650 +0.00(+0.00%)
Dec 30, 2014 11.00 11.00 11.00 0 -0.40(-3.51%)
Dec 29, 2014 11.60 11.60 11.27 11.40 6,194 +1.35(+13.43%)
Dec 26, 2014 10.68 10.68 9.650 10.05 7,469 +0.01(+0.10%)
Dec 24, 2014 10.04 10.04 10.04 0 +0.29(+2.97%)
Dec 23, 2014 10.12 10.12 9.750 9.750 997 +0.19(+1.93%)
Dec 22, 2014 9.501 9.565 9.501 9.565 1,003 -0.59(-5.76%)
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%)
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