$115.75 -2.70 (%) United Therapeutics Corp - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
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
1/5/2016156.38159.96149.16150.04855,872
1/4/2016154.23156.28152.22155.54807,517
12/31/2015157.78159.05156.46156.61358,699
12/30/2015159.26160.65158.39158.53281,725
12/29/2015161.87162.37158.01159.23388,389
12/28/2015159.99163.22158.00160.86297,452
12/24/2015159.15162.50158.17160.91129,446
12/23/2015159.28160.56156.74159.90370,472
12/22/2015158.42159.18154.37157.93480,659
12/21/2015155.66158.28155.40158.15469,657
12/18/2015159.13162.06155.18155.18840,009
12/17/2015160.74160.74156.77158.14327,502
12/16/2015160.96164.04156.52159.45372,506
12/15/2015154.54160.57151.57159.97706,251
12/14/2015153.30155.58150.28152.49438,204
12/11/2015154.14156.49150.83153.16542,715
12/10/2015153.39156.56152.71156.00628,594
12/9/2015159.07160.81152.38153.68550,384
12/8/2015154.19160.52153.94160.30488,221
12/7/2015158.04159.23153.70155.49309,829
12/4/2015157.19160.30155.46158.80406,365
12/3/2015158.12158.12152.00155.24550,595
12/2/2015158.81159.55155.81156.76433,692
12/1/2015154.36159.87151.99159.00650,978
11/30/2015154.26156.72151.18152.63550,996
11/27/2015155.60156.96152.46154.26150,876
11/25/2015154.11156.73153.34155.51627,877
11/24/2015152.00155.16149.74154.23508,031
11/23/2015151.52156.05150.57152.95354,635
11/20/2015149.04152.90149.04151.17344,276
11/19/2015152.04152.74146.93148.84369,622
11/18/2015149.55151.79146.24151.55528,651
11/17/2015146.41150.44145.62148.02348,988
11/16/2015145.88147.23142.52145.99316,470
11/13/2015146.34148.60144.47146.79399,339
11/12/2015147.66149.50141.69146.14579,326
11/11/2015157.98157.98148.48148.66627,397
11/10/2015157.45157.63152.93156.75871,072
11/9/2015153.60158.00153.04157.16728,912
11/6/2015153.94153.94149.42153.62568,594
11/5/2015150.10152.69147.56152.06723,460
11/4/2015154.25154.50149.04151.00963,070
11/3/2015152.00154.62150.30152.60639,239
11/2/2015147.36153.63147.36153.06885,982
10/30/2015144.36148.28142.39146.631,441,947
10/29/2015138.47143.70137.72143.551,019,435
10/28/2015137.80138.79134.00137.151,023,536
10/27/2015139.09142.98134.27137.101,914,740
10/26/2015126.47129.90125.11126.03905,193
10/23/2015120.36126.46119.75126.04853,024
10/22/2015123.99124.77117.88119.571,050,475
10/21/2015124.49125.68121.05123.351,251,197
10/20/2015127.10127.82122.24122.91769,574
10/19/2015127.65128.87123.63126.83774,280
10/16/2015128.21131.37125.12128.601,127,905
10/15/2015123.53127.79122.35127.441,147,772
10/14/2015123.33125.32121.85123.28963,836
10/13/2015122.71125.39122.05122.26597,191
10/12/2015124.81125.26122.28123.09438,509
10/9/2015125.03126.07122.65123.59591,055
10/8/2015122.87126.32120.35125.28852,008
10/7/2015125.50126.40119.80122.851,343,133
10/6/2015127.68127.68120.20125.281,126,853
10/5/2015131.57133.46126.04126.701,126,564
10/2/2015127.38131.59125.64130.90984,688
10/1/2015132.02132.42127.42129.381,063,957
9/30/2015139.95145.07131.00131.241,176,119
9/29/2015135.11143.42133.58136.97903,696
9/28/2015135.32137.82129.48134.15956,435
9/25/2015142.45144.42132.57137.39698,022
9/24/2015140.92141.56137.65141.20437,032
9/23/2015145.35145.37140.31141.98685,024
9/22/2015145.94150.41141.20144.82617,129
9/21/2015152.45155.14145.22148.31545,716
9/18/2015151.97154.14150.23150.71656,297
9/17/2015152.54155.74150.67154.34408,609
9/16/2015154.66155.78150.22152.22349,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center