USMD HOLDINGS (NQ: USMD)
8.266 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 04, 2014 8.000 8.070 7.720 7.930 1,391 -0.07(-0.88%)
Oct 30, 2014 8.000 8.000 8.000 91 +0.00(+0.00%)
Oct 29, 2014 7.980 8.009 7.710 8.000 4,430 -0.06(-0.74%)
Oct 27, 2014 8.059 8.059 8.059 81 +0.05(+0.62%)
Oct 20, 2014 8.010 8.010 8.010 27 +0.11(+1.45%)
Oct 17, 2014 8.000 8.070 7.480 7.896 7,003 +0.32(+4.17%)
Oct 16, 2014 7.820 8.240 7.580 7.580 1,698 -0.29(-3.68%)
Oct 15, 2014 7.870 7.520 7.870 1,471 +0.35(+4.65%)
Oct 14, 2014 7.500 7.710 7.500 7.520 2,364 +0.05(+0.67%)
Oct 13, 2014 7.430 7.500 7.430 7.470 4,950 -0.23(-2.99%)
Oct 10, 2014 7.740 7.740 7.600 7.700 1,113 -0.05(-0.65%)
Oct 09, 2014 8.050 8.100 7.731 7.750 1,755 -0.35(-4.32%)
Oct 07, 2014 8.100 8.100 8.100 0 +0.48(+6.30%)
Oct 06, 2014 8.560 8.693 7.620 7.620 11,633 -1.02(-11.81%)
Oct 03, 2014 8.670 8.670 8.510 8.640 1,589 +0.11(+1.29%)
Oct 02, 2014 8.850 8.890 8.500 8.530 2,356 -0.24(-2.74%)
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 9.230 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%)
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