UNITED THERAPEUTICS $64.99

down -0.68


19/6/2013 04:19 PM  |  NASDAQ : UTHR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

UTHR historical data

Date Open High Low Close Volume
6/19/2013 65.75 65.97 64.68 64.99 4425
6/18/2013 64.80 65.88 64.41 65.67 2656
6/17/2013 65.99 66.06 64.42 64.76 4091
6/14/2013 65.95 65.95 64.68 65.42 2701
6/13/2013 65.81 66.48 65.21 65.87 5176
6/12/2013 67.52 67.84 66.24 66.34 4224
6/11/2013 65.71 67.26 65.19 66.82 4358
6/10/2013 67.31 67.46 65.41 66.37 3297
6/7/2013 65.05 67.12 65.05 67.00 4451
6/6/2013 63.48 64.89 63.25 64.84 5874
6/5/2013 65.01 65.67 63.16 63.50 6933
6/4/2013 66.30 66.73 64.68 65.22 5098
6/3/2013 67.06 67.15 64.53 66.40 8846
5/31/2013 68.97 69.13 66.46 66.49 4955
5/30/2013 67.28 69.49 67.10 69.31 5489
5/29/2013 66.71 67.75 66.13 67.00 5382
5/28/2013 66.77 67.34 66.54 67.19 6060
5/24/2013 67.58 67.58 65.25 66.35 7941
5/23/2013 67.47 67.79 66.75 67.61 5524
5/22/2013 68.49 69.65 67.13 67.82 5815
5/21/2013 68.38 68.86 67.38 68.47 8013
5/20/2013 68.67 69.26 68.06 68.11 3823
5/17/2013 68.63 69.21 67.71 69.17 5151
5/16/2013 67.87 69.17 67.15 68.48 9205
5/15/2013 68.40 68.91 67.43 67.86 5603
5/14/2013 67.65 68.38 67.50 68.25 7319
5/13/2013 66.51 68.05 66.35 67.50 5756
5/10/2013 65.24 66.92 65.15 66.58 9395
5/9/2013 65.15 65.35 64.37 65.10 3536
5/8/2013 65.47 65.90 65.15 65.40 6095
5/7/2013 65.83 65.87 65.24 65.43 7682
5/6/2013 65.98 66.20 65.29 65.85 5558
5/3/2013 67.66 67.75 65.65 65.81 8781
5/2/2013 66.75 67.46 66.52 67.17 5680
5/1/2013 66.78 67.00 65.79 66.68 9988
4/30/2013 65.04 68.25 64.98 66.78 17367
4/29/2013 62.55 65.42 62.29 64.98 12629
4/26/2013 60.83 63.29 60.83 62.20 9133
4/25/2013 59.05 61.86 59.05 61.67 19665
4/24/2013 61.78 64.00 61.26 63.22 13415
4/23/2013 61.70 62.46 61.15 61.66 7712
4/22/2013 60.39 61.43 59.59 61.16 5944
4/19/2013 59.87 60.42 59.44 60.26 6157
4/18/2013 60.69 60.69 59.32 59.67 6553
4/17/2013 60.83 60.93 59.50 60.50 8166
4/16/2013 60.76 61.12 60.28 61.08 4730
4/15/2013 61.42 61.61 59.97 60.24 6278
4/12/2013 61.45 61.71 60.68 61.67 4292
4/11/2013 61.20 61.77 61.00 61.55 5940
4/10/2013 60.19 61.62 59.87 61.26 8176
4/9/2013 60.08 60.12 59.52 59.64 9194
4/8/2013 60.22 60.45 59.58 59.88 5426
4/5/2013 59.32 60.03 59.02 60.01 6889
4/4/2013 60.09 60.09 59.58 60.01 5664
4/3/2013 60.30 60.30 59.34 59.89 8439
4/2/2013 60.34 60.46 59.94 60.09 6450
4/1/2013 60.87 61.31 59.94 60.04 6698
3/28/2013 61.12 61.69 60.62 60.87 4147
3/27/2013 60.10 61.48 59.99 61.20 7067
3/26/2013 59.92 60.56 59.59 60.39 6579
3/25/2013 58.43 60.21 56.85 59.62 34071
3/22/2013 61.02 61.44 60.55 60.95 8275
3/21/2013 62.41 62.71 60.91 60.99 9541
3/20/2013 62.43 63.11 62.35 62.57 4881
3/19/2013 62.00 62.45 61.85 62.24 6392
3/18/2013 60.95 62.46 60.46 61.87 6572
3/15/2013 61.94 62.27 61.02 61.06 11837
3/14/2013 62.10 62.35 61.65 61.90 9815
3/13/2013 62.70 62.82 61.80 62.04 12768
3/12/2013 62.08 62.61 61.74 62.49 9674
3/11/2013 61.75 62.24 61.49 62.09 6482
3/8/2013 61.61 62.10 61.00 61.73 12993
3/7/2013 61.44 61.87 61.01 61.33 5449
3/6/2013 61.82 61.93 61.09 61.33 11690
3/5/2013 61.15 61.54 60.92 61.40 14371
3/4/2013 60.93 60.98 60.15 60.92 6431
3/1/2013 59.67 60.95 59.15 60.81 9692
2/28/2013 59.04 60.26 59.04 59.81 7701
2/27/2013 58.21 59.57 58.03 59.19 5225
2/26/2013 58.04 58.50 56.80 58.20 8208
2/25/2013 58.12 58.51 57.62 57.66 8663
2/22/2013 57.05 57.85 56.73 57.75 4176
2/21/2013 56.30 57.33 55.89 56.95 7266
2/20/2013 56.81 57.36 56.24 56.27 6369
2/19/2013 56.80 57.07 56.09 56.86 6120
2/15/2013 56.41 57.68 56.04 56.70 6876
2/14/2013 56.00 58.11 55.52 56.10 19943
2/13/2013 53.91 54.01 52.98 53.81 3363
2/12/2013 53.18 53.98 53.18 53.81 3493
2/11/2013 53.89 54.09 53.16 53.41 3752
2/8/2013 53.80 54.08 53.51 53.76 5362
2/7/2013 54.43 54.72 53.43 53.61 4150
2/6/2013 54.69 55.28 54.44 54.56 4010
2/5/2013 53.99 55.18 53.73 54.80 10349
2/4/2013 54.10 54.92 53.32 53.40 11864
2/1/2013 54.04 54.77 53.50 53.79 4177
1/31/2013 53.50 54.20 53.50 53.89 6486
1/30/2013 53.34 53.83 53.21 53.49 4733
1/29/2013 53.07 53.48 52.77 53.28 4255
1/28/2013 53.50 53.60 52.38 52.81 3389
Marketplace
Trading Center