$150.46 +5.85 (%) United Therapeutics Corp - NASDAQ

Sep. 2, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
9/1/2015148.43153.45144.09144.611,141,219
8/31/2015160.00161.99150.21150.62875,671
8/28/2015159.40161.20157.42160.48391,847
8/27/2015162.22163.62156.29160.24421,887
8/26/2015156.82159.72151.39159.47584,090
8/25/2015155.26156.58151.41152.68717,703
8/24/2015143.64157.47141.06150.441,023,983
8/21/2015160.57163.51155.36155.64556,177
8/20/2015168.27170.44162.46162.66477,383
8/19/2015166.63168.90164.65167.68339,186
8/18/2015168.68172.39166.84167.58521,205
8/17/2015163.74168.85162.30168.58422,612
8/14/2015164.33165.60162.44164.74317,121
8/13/2015164.90166.79163.47164.88336,249
8/12/2015162.49165.31160.74164.17563,852
8/11/2015163.27166.87161.72165.16442,727
8/10/2015166.66168.94163.80165.00417,414
8/7/2015158.65165.68155.56165.00667,110
8/6/2015167.41167.50158.42159.65590,220
8/5/2015165.33170.03165.32166.55473,454
8/4/2015164.51165.84162.22163.73452,549
8/3/2015170.04170.29162.04163.25716,663
7/31/2015163.79169.71162.51169.361,048,065
7/30/2015166.10166.10157.99162.79710,541
7/29/2015166.32168.50164.07167.18714,474
7/28/2015157.00169.94152.02165.961,597,773
7/27/2015168.68169.39164.07165.78808,056
7/24/2015174.11175.66168.68169.28435,456
7/23/2015175.74176.84173.78175.10323,616
7/22/2015173.73175.53173.33174.60328,998
7/21/2015177.54179.37174.44175.17378,439
7/20/2015179.66180.40177.06177.51446,783
7/17/2015178.69179.60176.84179.15512,706
7/16/2015177.10178.12174.30177.81538,869
7/15/2015175.42181.03174.71176.43655,624
7/14/2015171.57175.12171.18175.05522,128
7/13/2015172.91174.29171.00172.14346,892
7/10/2015171.26172.55169.44171.57446,690
7/9/2015168.81170.11166.74167.69512,886
7/8/2015169.49171.07165.53166.31657,871
7/7/2015171.46172.27169.64170.76775,054
7/6/2015169.21172.15168.31170.88936,779
7/2/2015173.60174.41168.50170.11578,557
7/1/2015175.87176.14172.57172.93630,442
6/30/2015173.58174.30169.27173.95730,391
6/29/2015173.90176.17170.47170.75627,459
6/26/2015179.14180.58173.96175.43803,458
6/25/2015177.45179.89175.33178.63612,860
6/24/2015185.57185.92176.67177.35693,990
6/23/2015189.86189.87185.25185.89498,772
6/22/2015189.09190.13188.02188.41493,699
6/19/2015186.50189.19183.93188.15761,632
6/18/2015184.55187.18184.10185.78505,917
6/17/2015187.16187.87183.45184.23395,415
6/16/2015185.96187.75184.46186.90399,319
6/15/2015185.57187.51182.67185.85629,746
6/12/2015185.02188.00185.02187.16445,050
6/11/2015182.15186.99181.48186.87468,846
6/10/2015178.37183.40176.58181.90433,744
6/9/2015181.16181.98176.32178.12436,311
6/8/2015180.32182.53180.32181.02567,597
6/5/2015180.00182.54178.10181.35361,119
6/4/2015181.93184.26178.68179.70464,124
6/3/2015183.00186.56181.20183.98432,248
6/2/2015181.29183.95179.92181.92464,245
6/1/2015184.72185.04180.28182.19507,420
5/29/2015182.10184.50180.33183.722,466,189
5/28/2015182.60186.24179.32181.85506,105
5/27/2015183.57186.52182.61183.46610,943
5/26/2015183.47186.43180.22182.50765,515
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!