$118.20 +0.42 (%) United Therapeutics Corp - NASDAQ

May. 31, 2016 | 12:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
5/27/2016116.98117.89115.64117.78406,275
5/26/2016117.50118.90116.87117.15441,697
5/25/2016117.83119.98116.85117.77558,220
5/24/2016114.00117.81113.99116.62642,708
5/23/2016113.78115.96113.47114.18649,560
5/20/2016111.02114.12110.79113.62441,961
5/19/2016111.97114.26109.69110.80448,992
5/18/2016110.21114.03109.83112.45548,042
5/17/2016109.95112.49108.75110.84523,984
5/16/2016111.23111.35107.68110.62640,756
5/13/2016109.47113.33108.42111.48600,172
5/12/2016108.98110.42108.09109.23850,946
5/11/2016112.27112.27108.04108.44505,618
5/10/2016112.19112.99110.01111.86826,669
5/9/2016108.58112.48108.25111.61692,810
5/6/2016107.65109.44105.52108.16629,159
5/5/2016108.88109.43106.98107.77541,831
5/4/2016110.36111.23107.77108.20790,136
5/3/2016109.68113.00108.51110.55759,635
5/2/2016105.49110.55104.90110.19980,712
4/29/2016103.74107.59103.74105.201,019,661
4/28/2016105.93110.18102.50104.842,496,487
4/27/2016117.11119.19116.20117.68794,026
4/26/2016117.56118.86116.25117.45476,746
4/25/2016118.41119.36116.21117.30502,842
4/22/2016117.90119.74116.01119.61515,014
4/21/2016115.02117.79114.31117.65657,706
4/20/2016115.53117.49114.60115.25435,896
4/19/2016116.24116.51113.21114.89480,013
4/18/2016114.62116.69114.09116.06380,930
4/15/2016114.32116.27113.80115.43548,823
4/14/2016115.44115.86113.00114.68430,782
4/13/2016111.39116.08111.11115.14873,158
4/12/2016110.21111.11109.05110.15843,637
4/11/2016112.40112.40108.31109.81773,177
4/8/2016113.65115.04112.17112.94797,412
4/7/2016115.55115.85112.00112.97979,498
4/6/2016112.85117.65112.12115.541,480,201
4/5/2016112.98114.37111.49111.951,052,527
4/4/2016113.00117.19113.00113.52898,602
4/1/2016111.20113.49109.85112.931,012,844
3/31/2016110.42112.67110.17111.43805,300
3/30/2016110.96113.93108.66109.94901,084
3/29/2016109.01112.32107.04109.621,172,100
3/28/2016109.67112.85108.40108.471,228,928
3/24/2016117.99118.21107.51108.871,928,372
3/23/2016126.00126.81121.42121.60626,484
3/22/2016124.76127.38124.24126.47656,470
3/21/2016122.19126.24121.30124.64591,164
3/18/2016117.71123.40116.50122.78959,956
3/17/2016121.41123.35117.03118.02903,705
3/16/2016121.22124.85119.61121.44725,376
3/15/2016125.57125.57119.55120.26733,861
3/14/2016125.08128.71125.00126.69850,711
3/11/2016124.13127.00123.13124.64592,704
3/10/2016125.22127.85121.92122.61519,425
3/9/2016125.19125.19121.37123.97601,279
3/8/2016131.38133.69124.50124.80608,326
3/7/2016127.00133.69125.26131.87618,156
3/4/2016126.00129.72124.10127.64658,926
3/3/2016128.48129.64124.97126.00833,689
3/2/2016126.94129.04125.74128.88647,896
3/1/2016122.14127.09121.84126.54833,146
2/29/2016123.01127.31121.54121.94895,192
2/26/2016125.83128.85120.50123.80931,086
2/25/2016128.75129.00119.05124.83903,496
2/24/2016126.26130.37124.56129.17707,979
2/23/2016128.20130.82127.48127.73488,515
2/22/2016128.37130.51126.98128.13689,859
2/19/2016128.49128.67123.50127.321,056,019
2/18/2016132.00133.22126.60127.89838,603
2/17/2016130.45133.84129.02131.62526,836
2/16/2016128.40131.39127.58129.83860,510
2/12/2016124.18128.20121.71126.56731,580
2/11/2016117.79122.85117.08121.61820,644
2/10/2016120.83126.08119.59119.74706,757
2/9/2016114.96121.20113.20119.32669,294
2/8/2016116.82119.75114.50115.75978,975
2/5/2016121.20122.55116.60118.451,186,284
2/4/2016121.87125.98119.80122.75667,391
2/3/2016122.39123.52116.60122.77732,516
2/2/2016124.29125.40119.74122.68725,631
2/1/2016123.08126.53121.99125.61944,867
1/29/2016122.63125.54121.27123.18784,733
1/28/2016126.74127.44120.07122.79817,744
1/27/2016127.89129.19124.22125.36654,887
1/26/2016127.26129.72124.41127.64800,076
1/25/2016128.48129.41126.26126.94925,201
1/22/2016128.23130.60125.97129.44643,618
1/21/2016129.61131.23124.69125.81932,394
1/20/2016127.43131.14124.08128.61973,902
1/19/2016134.54136.23126.78129.17671,577
1/15/2016133.44135.97120.52133.101,085,313
1/14/2016136.83138.78132.84136.22944,819
1/13/2016143.34144.65134.81135.82642,695
1/12/2016141.03145.26137.42143.231,180,878
1/11/2016141.95143.00135.93138.34695,862
1/8/2016146.90148.45141.21141.50623,871
1/7/2016144.43148.59142.49144.42727,080
1/6/2016148.91150.39145.08147.12986,595
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center