$121.76 -1.50 (%) United Therapeutics Corp - NASDAQ

Aug. 26, 2016 | 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
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
7/20/2016112.00115.12111.77114.83676,726
7/19/2016111.07112.03109.71110.87454,181
7/18/2016111.01112.06110.01110.86331,103
7/15/2016111.00112.55110.25110.75431,375
7/14/2016110.58110.94109.18110.21430,793
7/13/2016113.44113.44108.40109.24621,019
7/12/2016111.20113.77110.21112.93617,585
7/11/2016112.06112.06108.50110.24507,108
7/8/2016109.44111.87109.38111.16652,774
7/7/2016110.63111.89108.83109.58468,108
7/6/2016107.60110.83106.26110.17782,017
7/5/2016109.06109.86106.46107.73624,340
7/1/2016106.27109.04105.33108.89583,787
6/30/2016103.76106.09103.30105.92657,384
6/29/2016102.95104.88100.70103.54574,822
6/28/201699.25102.0098.61101.72571,692
6/27/2016101.46102.5797.5298.33719,840
6/24/2016101.28104.93101.10102.111,343,029
6/23/2016104.35105.40102.92105.28533,091
6/22/2016102.61106.36102.33103.36625,122
6/21/2016104.27104.27101.03101.80600,882
6/20/2016103.84105.00102.63103.62581,305
6/17/2016106.00107.49101.47102.11963,362
6/16/2016104.20106.52103.10106.28537,405
6/15/2016105.00106.08101.52104.51987,591
6/14/2016109.63110.37106.27107.26699,832
6/13/2016111.06112.75109.40110.06564,568
6/10/2016111.63112.71109.51111.35334,740
6/9/2016116.76117.83113.13113.13534,191
6/8/2016116.62117.51114.22117.04287,650
6/7/2016118.46118.99116.09116.34382,542
6/6/2016116.77119.77114.55119.31410,030
6/3/2016120.53120.53115.75116.31499,169
6/2/2016118.79121.69118.58121.03573,049
6/1/2016118.34119.59118.08119.12580,406
5/31/2016118.37119.31117.54119.07855,696
5/27/2016116.98117.89115.64117.78406,275
5/26/2016117.50118.90116.87117.15441,697
5/25/2016117.83119.98116.85117.77558,220
5/24/2016114.00117.81113.99116.62642,708
5/23/2016113.78115.96113.47114.18649,560
5/20/2016111.02114.12110.79113.62441,961
5/19/2016111.97114.26109.69110.80448,992
5/18/2016110.21114.03109.83112.45548,042
5/17/2016109.95112.49108.75110.84523,984
5/16/2016111.23111.35107.68110.62640,756
5/13/2016109.47113.33108.42111.48600,172
5/12/2016108.98110.42108.09109.23850,946
5/11/2016112.27112.27108.04108.44505,618
5/10/2016112.19112.99110.01111.86826,669
5/9/2016108.58112.48108.25111.61692,810
5/6/2016107.65109.44105.52108.16629,159
5/5/2016108.88109.43106.98107.77541,831
5/4/2016110.36111.23107.77108.20790,136
5/3/2016109.68113.00108.51110.55759,635
5/2/2016105.49110.55104.90110.19980,712
4/29/2016103.74107.59103.74105.201,019,661
4/28/2016105.93110.18102.50104.842,496,487
4/27/2016117.11119.19116.20117.68794,026
4/26/2016117.56118.86116.25117.45476,746
4/25/2016118.41119.36116.21117.30502,842
4/22/2016117.90119.74116.01119.61515,014
4/21/2016115.02117.79114.31117.65657,706
4/20/2016115.53117.49114.60115.25435,896
4/19/2016116.24116.51113.21114.89480,013
4/18/2016114.62116.69114.09116.06380,930
4/15/2016114.32116.27113.80115.43548,823
4/14/2016115.44115.86113.00114.68430,782
4/13/2016111.39116.08111.11115.14873,158
4/12/2016110.21111.11109.05110.15843,637
4/11/2016112.40112.40108.31109.81773,177
4/8/2016113.65115.04112.17112.94797,412
4/7/2016115.55115.85112.00112.97979,498
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center