$182.50 -1.19 (%) United Therapeutics Corp - NASDAQ

May. 26, 2015 | 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
5/22/2015182.58186.02181.67183.69381,842
5/21/2015183.48184.38181.17182.61442,535
5/20/2015178.89185.49178.62182.80690,113
5/19/2015180.86180.86177.63178.06371,006
5/18/2015174.73180.03173.07179.30623,641
5/15/2015173.79174.64171.87172.75437,944
5/14/2015176.96176.96173.19173.53666,290
5/13/2015174.63177.79173.52175.47551,273
5/12/2015176.58177.61173.03173.41615,993
5/11/2015178.48180.96177.36179.28558,268
5/8/2015174.46179.52174.37178.91745,285
5/7/2015167.94174.45164.78172.68806,550
5/6/2015170.20173.36166.00168.02554,108
5/5/2015169.70171.45168.60169.76663,387
5/4/2015170.07172.34167.92169.52965,568
5/1/2015161.38173.70157.20170.921,009,899
4/30/2015163.90164.80157.76159.69868,228
4/29/2015163.24166.96161.01164.69798,659
4/28/2015168.00174.75159.37163.312,353,183
4/27/2015186.79188.19170.31172.221,268,638
4/24/2015188.56189.00186.57186.69409,352
4/23/2015187.50189.12184.88188.56648,031
4/22/2015188.65188.92184.50187.98538,152
4/21/2015185.80188.78183.67187.86707,012
4/20/2015185.93186.48182.80185.33453,648
4/17/2015187.03187.13182.04185.19615,906
4/16/2015185.78190.29184.88187.91654,707
4/15/2015185.85187.29183.16184.97563,147
4/14/2015186.63188.09183.31185.82733,397
4/13/2015184.50189.16184.50186.84587,763
4/10/2015185.98188.35183.91184.44583,496
4/9/2015183.04187.13181.57184.84448,209
4/8/2015179.98183.58179.01183.49641,631
4/7/2015177.77182.93177.30179.34555,134
4/6/2015174.36177.38173.25176.89819,556
4/2/2015173.70176.13172.75174.73576,409
4/1/2015172.96176.50169.10174.41826,734
3/31/2015175.58177.85171.50172.441,060,507
3/30/2015174.90179.29174.61176.81652,602
3/27/2015167.75173.79167.58172.96512,505
3/26/2015166.48169.65163.57167.52812,347
3/25/2015180.24181.57166.62167.851,308,571
3/24/2015178.13180.98176.95179.51644,659
3/23/2015178.00179.30172.38178.73674,538
3/20/2015176.15178.85172.20178.491,099,943
3/19/2015174.31177.18172.80175.82565,201
3/18/2015176.68178.21172.13174.34629,402
3/17/2015174.93181.61174.93177.341,000,646
3/16/2015164.39176.65163.91176.481,093,078
3/13/2015162.22165.00161.33163.30475,459
3/12/2015165.01165.62162.37163.30380,562
3/11/2015165.00165.00159.69162.87719,243
3/10/2015159.24164.82156.85163.84878,759
3/9/2015161.26162.16157.87160.44470,186
3/6/2015160.41162.21158.09160.65627,765
3/5/2015157.36163.12156.20161.36717,524
3/4/2015157.02159.55155.38157.33602,236
3/3/2015155.31158.11154.00157.74573,262
3/2/2015154.75156.23153.98155.42497,276
2/27/2015154.80156.45152.08155.05442,148
2/26/2015158.39158.89153.62155.58712,942
2/25/2015156.14164.38152.44157.921,062,011
2/24/2015157.37157.37148.04155.161,102,520
2/23/2015157.01160.39151.91154.35988,114
2/20/2015155.85156.98154.59156.01419,297
2/19/2015155.79157.06154.25155.72359,018
2/18/2015155.62156.38153.65155.60331,441
2/17/2015150.49155.44149.22155.14675,022
2/13/2015148.08151.25146.02151.11469,921
2/12/2015146.59147.88144.60147.52357,264
2/11/2015146.12149.42145.55146.82290,934
2/10/2015143.29147.46142.20146.68512,313
2/9/2015141.58144.55140.57142.60450,325
2/6/2015141.82144.50141.22141.91329,447
2/5/2015140.25143.00140.15141.92258,772
2/4/2015140.34141.77137.67140.55357,402
2/3/2015142.19143.77137.87141.99388,031
2/2/2015141.98144.17138.32141.96491,421
1/30/2015141.79144.27140.15141.13581,869
1/29/2015144.66145.47142.09142.57510,570
1/28/2015148.06148.68143.76144.11594,044
1/27/2015145.36148.80145.36147.19270,746
1/26/2015144.70147.25143.35146.46423,477
1/23/2015147.39148.97144.81145.30396,740
1/22/2015146.97148.44143.55147.41543,002
1/21/2015145.65149.02145.26146.70641,818
1/20/2015141.78148.19140.93146.48876,744
1/16/2015137.80141.31137.40141.09776,117
1/15/2015136.00139.24135.55137.84743,267
1/14/2015133.92136.21133.34135.85718,961
1/13/2015133.92136.89132.73134.71787,486
1/12/2015129.78133.09129.04132.29596,361
1/9/2015128.88130.23127.03129.00462,023
1/8/2015126.87129.65126.63128.13476,491
1/7/2015125.53128.42124.21125.80690,070
1/6/2015127.11130.35124.26124.93943,316
1/5/2015126.84128.93125.41126.83498,141
1/2/2015129.50130.13125.00127.73603,947
12/31/2014131.63133.61129.25129.49295,745
12/30/2014132.22132.97129.84130.80342,363
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center