$132.36 +3.58 (%) United Therapeutics Corp - NASDAQ

Oct. 24, 2014 | 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
10/23/2014130.91132.00127.76128.78639,221
10/22/2014127.91131.44126.98129.00703,010
10/21/2014127.21128.69124.79127.61752,335
10/20/2014124.28126.57123.04126.46603,396
10/17/2014125.05127.04123.74124.661,106,247
10/16/2014122.23125.64119.77124.38775,406
10/15/2014120.08125.70119.25124.04964,891
10/14/2014123.08125.84118.47122.111,164,283
10/13/2014126.00127.72121.78122.25859,014
10/10/2014128.29130.77125.87125.98837,469
10/9/2014131.48132.21127.75128.55888,498
10/8/2014130.52132.96129.07132.00980,091
10/7/2014127.06132.13125.17130.141,116,038
10/6/2014130.12131.64127.42128.10946,239
10/3/2014130.10131.69128.59129.411,354,659
10/2/2014130.54131.86125.85129.46990,471
10/1/2014129.04131.49126.68130.441,589,902
9/30/2014132.38134.99128.53128.651,093,376
9/29/2014134.33135.69131.84132.71921,990
9/26/2014135.19136.47133.48135.74651,735
9/25/2014134.47135.94132.21135.001,132,871
9/24/2014131.70136.93130.59136.161,035,727
9/23/2014132.80134.23130.12131.02984,624
9/22/2014130.14134.19128.34133.681,466,535
9/19/2014130.62131.97128.23130.121,625,532
9/18/2014129.43131.28125.64130.93757,128
9/17/2014126.72130.44126.72129.191,063,266
9/16/2014126.45127.32124.87127.01874,172
9/15/2014124.53126.97122.42126.501,263,620
9/12/2014121.30125.33121.30124.841,077,098
9/11/2014121.16122.61119.45122.38866,689
9/10/2014117.55122.13116.09121.881,407,557
9/9/2014114.45121.89114.37117.342,371,890
9/8/2014111.62115.63111.28114.93897,113
9/5/2014112.32112.64110.12112.16799,953
9/4/2014114.10114.23111.85112.38546,707
9/3/2014115.51115.70112.05113.601,229,009
9/2/2014115.74119.06113.13115.221,595,665
8/29/201490.40118.7690.40117.836,443,280
8/28/201492.8993.5191.4291.69487,633
8/27/201494.6894.9492.2692.86634,566
8/26/201495.1995.5593.6294.51408,366
8/25/201494.5596.2093.9794.77344,462
8/22/201493.9894.6993.1694.13362,885
8/21/201493.5693.9492.4993.75461,238
8/20/201493.3393.5792.6093.27440,412
8/19/201493.0094.0192.6893.31476,874
8/18/201492.7493.3391.9292.81446,473
8/15/201490.0891.9989.8691.79571,332
8/14/201488.2689.8487.6489.76349,964
8/13/201488.6889.1886.8287.90456,629
8/12/201487.3988.5986.7788.50481,520
8/11/201489.6289.6287.1287.40492,538
8/8/201486.1889.0686.0588.74401,064
8/7/201488.5589.2486.0486.44560,985
8/6/201489.7690.8488.0688.65588,071
8/5/201489.4490.8089.0890.11459,635
8/4/201489.7890.7988.7090.00625,875
8/1/201490.6490.9388.5189.51710,093
7/31/201492.7293.2489.3690.94733,808
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center