$131.69 -0.18 (%) United Therapeutics Corp - NASDAQ

Dec. 9, 2016 | 04:00 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
12/9/2016132.72136.49131.45131.69400,878
12/8/2016132.25133.42129.14131.87597,922
12/7/2016134.38134.38129.13131.51705,875
12/6/2016130.13136.78129.42136.73588,860
12/5/2016127.28131.13127.28129.37506,009
12/2/2016127.16128.33125.69126.49411,940
12/1/2016126.47127.96125.39126.96493,702
11/30/2016127.70128.13125.06125.61630,733
11/29/2016129.26130.42126.38126.57529,741
11/28/2016134.62135.26132.18132.74471,075
11/25/2016132.22135.19131.16134.55251,115
11/23/2016127.00131.50125.47131.39377,178
11/22/2016131.45132.00127.03129.10461,959
11/21/2016131.41131.85130.10131.45345,925
11/18/2016133.50133.50130.49130.94455,716
11/17/2016133.05133.99132.16133.51441,257
11/16/2016134.65136.88132.74133.01487,998
11/15/2016133.00135.71131.25135.19496,038
11/14/2016127.22134.48126.90134.35962,444
11/11/2016128.67128.82123.76127.00772,009
11/10/2016131.00134.50128.09129.25942,441
11/9/2016125.59130.33124.84129.981,105,017
11/8/2016118.55122.01117.28121.29518,147
11/7/2016116.51119.87115.05119.55492,765
11/4/2016113.76116.83113.51114.14535,820
11/3/2016119.21119.81113.25113.42679,571
11/2/2016119.26120.26118.70118.94447,259
11/1/2016119.08120.86118.10119.89547,426
10/31/2016118.41121.46118.00120.07653,381
10/28/2016117.97119.18115.13118.14688,474
10/27/2016114.83119.21112.56116.341,001,498
10/26/2016112.15114.09111.19113.08881,391
10/25/2016112.07112.85111.11112.17651,922
10/24/2016112.39113.30111.57111.80426,291
10/21/2016113.36114.94110.90111.68661,777
10/20/2016115.79116.79111.11113.04889,415
10/19/2016117.20118.73115.01116.48687,476
10/18/2016118.34119.65116.86116.97392,153
10/17/2016116.41118.41116.05117.50365,445
10/14/2016118.48119.99116.03116.89545,831
10/13/2016116.25119.05116.00117.59454,075
10/12/2016120.84121.92117.49117.59571,589
10/11/2016124.00124.00120.45121.11417,269
10/10/2016124.14125.29123.71124.56290,030
10/7/2016121.14123.74120.44123.52487,464
10/6/2016121.60121.93119.78121.22396,791
10/5/2016118.03121.68117.60121.46483,976
10/4/2016118.92119.42116.56117.26312,431
10/3/2016117.85118.54117.01118.34519,627
9/30/2016115.84118.36114.38118.08738,654
9/29/2016118.55119.08115.02115.02589,809
9/28/2016121.76122.22116.70118.67884,269
9/27/2016125.43125.88120.45122.01936,080
9/26/2016126.30126.76125.13125.57376,148
9/23/2016126.54127.79125.73127.21489,809
9/22/2016123.88127.18123.05127.01731,346
9/21/2016124.17124.67122.06123.47680,960
9/20/2016123.64124.50122.02123.44593,412
9/19/2016124.00124.33122.52122.76723,863
9/16/2016122.17124.62122.17123.31878,902
9/15/2016122.30123.29120.44122.78495,520
9/14/2016122.51123.83121.55122.53343,883
9/13/2016123.14123.17120.08121.81551,793
9/12/2016120.16124.85120.08124.58755,437
9/9/2016123.44123.83119.89119.96622,151
9/8/2016121.89124.56121.13124.46426,847
9/7/2016122.12123.88121.61121.89511,571
9/6/2016123.19123.92121.73122.47496,423
9/2/2016123.36123.49121.58122.91442,952
9/1/2016122.75123.47121.41123.21420,082
8/31/2016121.75122.85120.15122.28567,336
8/30/2016121.61124.17121.57121.91298,041
8/29/2016121.75122.84120.71122.04384,891
8/26/2016123.85124.80119.70121.76672,590
8/25/2016124.58126.89121.64123.26621,716
8/24/2016129.64130.95124.22124.84616,290
8/23/2016129.92130.55128.73129.64498,341
8/22/2016127.92130.99127.50129.45553,758
8/19/2016124.91127.15124.91126.92408,248
8/18/2016125.18126.81124.66125.62262,482
8/17/2016125.42126.86124.80125.59406,000
8/16/2016126.14126.29124.00125.22317,459
8/15/2016125.34127.27125.01126.58334,519
8/12/2016124.33125.28122.15125.19306,648
8/11/2016123.25124.84122.89124.33311,237
8/10/2016125.40126.42122.31123.08440,178
8/9/2016127.83128.84125.06125.37512,000
8/8/2016125.75128.28124.70127.83652,112
8/5/2016126.03126.80125.15125.27374,706
8/4/2016125.29126.48124.54125.48595,140
8/3/2016126.05126.36123.95124.86501,751
8/2/2016124.79127.01124.11125.85793,006
8/1/2016121.01126.65121.01125.081,025,873
7/29/2016118.97122.23118.19121.01868,769
7/28/2016114.01119.92112.73118.99956,048
7/27/2016112.52114.12111.19113.20526,344
7/26/2016111.75113.19111.57112.45391,950
7/25/2016111.65112.50110.72112.13414,870
7/22/2016113.00113.43111.29111.41412,923
7/21/2016115.25115.87111.83112.43540,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center