$161.36 +4.03 (%) United Therapeutics Corp - NASDAQ

Mar. 5, 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
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
12/29/2014132.40134.37130.28132.05300,621
12/26/2014131.25132.92130.22131.95223,013
12/24/2014127.31131.41124.66130.22172,021
12/23/2014135.42135.42126.69127.82680,482
12/22/2014133.32134.49131.51133.82773,514
12/19/2014131.41134.49129.86133.561,013,938
12/18/2014129.31133.35127.60131.11610,385
12/17/2014125.94128.01124.02127.50822,531
12/16/2014128.13128.79125.96126.04657,246
12/15/2014130.76132.31128.03128.85526,138
12/12/2014129.06131.90128.92129.37605,970
12/11/2014128.56133.81127.00131.23668,239
12/10/2014135.21137.84130.34131.42653,068
12/9/2014131.24135.99130.06134.80572,781
12/8/2014128.40134.65127.14133.80630,469
12/5/2014129.84130.83127.64128.50573,076
12/4/2014132.47133.30128.79129.05421,996
12/3/2014134.41135.07131.62132.35426,858
12/2/2014131.99134.18131.66133.63442,440
12/1/2014132.75135.19131.09131.68394,039
11/28/2014131.45134.73130.56132.57261,809
11/26/2014130.68131.53129.09131.22250,416
11/25/2014131.12132.50128.71131.30393,478
11/24/2014129.94132.07129.60131.21601,919
11/21/2014130.85131.86129.11129.47619,528
11/20/2014127.48129.85126.11129.22443,485
11/19/2014128.55129.83126.60128.00617,446
11/18/2014125.16128.27124.35128.21538,990
11/17/2014125.27126.99123.52125.65571,172
11/14/2014125.51126.16123.06125.43417,683
11/13/2014122.56125.63122.56125.43447,439
11/12/2014123.61123.70122.02122.57634,507
11/11/2014125.47126.54123.55123.75544,366
11/10/2014124.88126.06124.42125.17530,970
11/7/2014125.64125.71123.51124.211,323,778
11/6/2014122.89125.80122.89125.33762,641
11/5/2014126.76127.02123.12123.21911,294
11/4/2014130.23130.27124.55124.81858,639
11/3/2014129.81130.72125.02130.421,398,146
10/31/2014133.22133.66130.26130.97766,180
10/30/2014130.17131.84129.16130.43814,487
10/29/2014131.00133.67129.28130.60696,714
10/28/2014126.90131.00121.16130.492,065,237
10/27/2014131.86133.67130.27133.15726,803
10/24/2014128.93132.81128.76132.36460,073
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center