United Therapeutics Corp $117.83

up +26.14


29/8/2014 04:00 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
8/29/201490.40118.7690.40117.836,443,280
8/28/201492.8993.5191.4291.69487,633
8/27/201494.6894.9492.2692.86634,566
8/26/201495.1995.5593.6294.51408,366
8/25/201494.5596.2093.9794.77344,462
8/22/201493.9894.6993.1694.13362,885
8/21/201493.5693.9492.4993.75461,238
8/20/201493.3393.5792.6093.27440,412
8/19/201493.0094.0192.6893.31476,874
8/18/201492.7493.3391.9292.81446,473
8/15/201490.0891.9989.8691.79571,332
8/14/201488.2689.8487.6489.76349,964
8/13/201488.6889.1886.8287.90456,629
8/12/201487.3988.5986.7788.50481,520
8/11/201489.6289.6287.1287.40492,538
8/8/201486.1889.0686.0588.74401,064
8/7/201488.5589.2486.0486.44560,985
8/6/201489.7690.8488.0688.65588,071
8/5/201489.4490.8089.0890.11459,635
8/4/201489.7890.7988.7090.00625,875
8/1/201490.6490.9388.5189.51710,093
7/31/201492.7293.2489.3690.94733,808
7/30/201499.47101.8292.8393.291,230,440
7/29/201495.00102.2794.0098.211,665,110
7/28/201492.0092.0389.9290.85325,858
7/25/201491.7792.2290.4291.59381,517
7/24/201493.7894.6792.1592.33412,552
7/23/201493.8395.7392.5193.78407,770
7/22/201492.5693.9891.9393.25437,820
7/21/201490.9892.1989.6091.97547,838
7/18/201489.8191.6389.8191.52883,619
7/17/201490.4591.3589.3689.74519,708
7/16/201492.1492.3390.1990.68537,719
7/15/201492.4594.4091.1991.43995,839
7/14/201494.0094.0092.2693.13551,034
7/11/201493.0993.8291.8693.26324,250
7/10/201492.4693.8091.1492.95486,931
7/9/201492.9493.5791.0093.16854,938
7/8/201490.3693.6689.2092.981,005,349
7/7/201490.5591.7989.7690.161,082,678
7/3/201491.6292.2990.5390.58583,779
7/2/201491.6593.0490.8691.40671,098
7/1/201489.1192.2489.1191.48623,949
6/30/201489.6290.8488.4288.49587,745
6/27/201491.3091.3088.0589.45804,007
6/26/201488.1988.7686.1388.03290,458
6/25/201487.4588.4186.9488.00485,159
6/24/201487.4190.3087.4187.74746,867
6/23/201487.8089.9986.6887.72478,496
6/20/201487.4389.2786.4387.461,187,268
6/19/201484.9787.0484.6387.02764,306
6/18/201486.8987.4484.9486.141,393,781
6/17/201490.1190.5586.0786.301,862,007
6/16/201489.6699.3789.2490.452,030,763
6/13/201497.2598.0489.4689.631,697,500
6/12/201498.2499.3696.9097.39394,727
6/11/201495.6798.6395.4298.37518,476
6/10/201496.5097.5694.8096.35493,851
6/9/201496.2797.6795.5896.77356,581
6/6/201497.0198.0095.5996.32398,512
6/5/201496.9997.5695.4396.98343,002
6/4/201495.2196.9394.9896.70417,677
6/3/201495.2595.6994.5795.62540,667
6/2/201496.2196.7394.7395.58573,653
5/30/201495.8496.2295.1895.74697,530
5/29/201494.8696.5194.6595.74895,856
5/28/201498.2099.1094.7894.85873,781
5/27/2014100.00100.3898.1198.50586,695
5/23/2014100.60101.5098.8799.38388,602
5/22/201499.42102.3899.10100.95592,610
5/21/201499.1599.5997.9499.18392,591
5/20/2014101.56102.3198.0798.61596,949
5/19/2014100.41101.80100.02101.64688,501
5/16/2014101.46101.6699.77100.64482,502
5/15/2014102.97103.41100.26101.49503,616
5/14/2014103.78104.60101.59103.10511,106
5/13/2014107.66107.93103.72103.98986,441
5/12/2014106.67107.81105.93106.41706,736
5/9/2014105.48107.13104.39106.50637,498
5/8/2014107.10109.24104.50105.36975,105
5/7/2014107.14107.98105.42107.81939,623
5/6/2014106.00107.98104.88106.951,198,943
5/5/2014103.30106.70102.14106.56994,917
5/2/2014102.00104.83100.55104.221,077,358
5/1/2014100.58103.6198.42102.201,339,127
4/30/201494.89100.6091.26100.011,510,118
4/29/201491.6896.2489.5894.461,535,523
4/28/201491.5293.7688.9189.001,186,558
4/25/201493.0594.6090.8590.87544,147
4/24/201494.5194.6891.0293.501,077,284
4/23/201496.0196.6693.6293.63749,531
4/22/201496.0097.3994.9995.931,061,252
4/21/201496.4096.8494.5196.19608,529
4/17/201498.0099.9895.9896.20815,235
4/16/201497.2998.9095.9598.22968,794
4/15/201495.1196.6791.6196.111,476,278
4/14/201493.6696.2292.9894.77920,003
4/11/201495.1197.7492.6892.781,355,004
4/10/201498.0598.0594.5796.151,526,997
4/9/201494.5598.4593.9398.08827,719
Trading Center