United Therapeutics Corp $93.29

down -4.92


30/7/2014 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
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
4/8/201493.3595.0392.0194.41989,373
4/7/201490.6095.2889.0993.351,402,774
4/4/201493.8694.5089.7990.94817,292
4/3/201495.8496.2092.3393.221,004,386
4/2/201497.7899.1195.2296.57837,762
4/1/201495.1397.9295.0097.78820,188
3/31/201487.9494.3087.9494.03855,560
3/28/201493.8095.6390.2590.67786,730
3/27/201493.5195.5791.3493.861,062,209
3/26/201495.5698.6293.5493.62666,924
3/25/201494.4798.6093.4994.49785,270
3/24/201494.7594.8690.2594.11818,296
3/21/201496.6696.6692.0094.751,107,771
3/20/201496.0497.3295.7196.11344,785
3/19/201498.5198.8296.6596.73414,984
3/18/201496.1999.5995.8698.46583,154
3/17/201495.2697.3594.4695.85581,990
3/14/201494.5296.0293.5894.96823,854
3/13/201496.4496.7493.5994.94650,364
3/12/201494.8895.5893.2495.44669,187
3/11/201499.99100.1093.0095.321,729,074
3/10/2014101.52101.5699.32100.31654,236
Trading Center