United Therapeutics Corp $96.20

down -2.02


17/4/2014 08:10 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
11/21/201392.1293.0091.3392.60697,577
11/20/201392.7893.1691.0891.64277,082
11/19/201391.2793.2290.8792.57452,835
11/18/201393.9894.2291.0291.37408,144
11/15/201393.2194.1792.0894.00320,760
11/14/201392.0093.5291.4893.06505,011
11/13/201392.8293.6691.0291.65465,924
11/12/201392.2393.3991.1393.21533,314
11/11/201390.3092.1289.7191.86665,528
11/8/201387.9291.9787.9290.46566,058
11/7/201390.4891.2087.5387.63645,945
11/6/201389.8390.8088.4389.93695,839
11/5/201389.1590.4788.0590.11666,808
11/4/201390.2590.7389.2289.71388,237
11/1/201388.7990.4488.0290.34781,177
10/31/201386.5289.0886.2588.52933,161
10/29/201385.0687.5083.6586.501,053,970
10/28/20138.608.708.598.6237,274
10/25/201383.8783.9681.6082.65364,521
10/23/201382.5083.4782.0082.83554,811
10/22/201332.3032.8932.2132.634,542,410
10/21/201382.7883.2580.7781.12577,437
10/18/201382.6882.9981.1582.47449,693
10/17/201381.0182.6480.5182.01468,513
10/16/201381.5681.9980.9781.74565,143
10/15/201381.8082.1480.4880.69306,705
10/14/201381.5582.4080.7981.90336,487
10/11/201381.3682.5680.9581.79653,167
10/10/201381.4783.5481.0281.48594,130
10/9/201381.2982.1078.1480.03702,130
10/8/201385.4085.6581.1881.47946,539
10/7/201384.2585.5783.5285.08491,116
10/4/201385.0685.9284.3785.48547,741
10/3/201383.1585.2783.1584.671,143,930
10/2/201382.0183.7481.5183.67727,527
10/1/201379.0082.3678.4082.281,479,820
9/30/201377.7879.0277.2278.85443,715
9/27/201378.7179.9077.9578.72279,470
9/26/201377.5879.1677.1478.96328,730
9/25/201377.5077.7976.0277.22395,402
9/24/201377.4077.8176.2077.16229,596
9/23/201378.0478.3677.0477.40297,366
9/20/201379.0079.4777.7777.86433,992
9/19/201379.6779.8977.7678.67250,656
9/18/201379.5479.5478.0379.31230,206
9/17/201379.1679.9578.5479.58316,059
9/16/201378.7179.1977.6878.98244,098
9/13/201377.7877.9576.8777.59240,925
9/12/201377.3677.9276.1877.15318,534
9/11/201377.1878.3876.2377.35544,691
9/10/201376.6177.1775.2377.14663,643
9/9/201373.4775.7973.3675.74385,906
9/6/201374.2974.2972.2873.67316,447
9/5/201373.1174.5272.8574.17272,602
9/4/201372.3873.6572.0373.50436,494
9/3/201371.8772.6470.9572.03449,562
8/30/201373.2773.2770.6870.91256,110
8/29/201372.2973.8171.6673.12276,866
8/28/201371.3372.3870.3472.20421,337
8/27/201372.5672.9870.8571.29275,715
8/26/201372.0473.8571.6673.38233,035
8/23/201372.8573.4471.4971.66237,202
8/22/201372.0573.0371.7972.61296,492
8/21/201371.5972.8571.2071.92271,673
8/20/201370.6272.5870.6272.08303,668
8/19/201370.9372.3670.7370.74240,482
8/16/201371.0672.3870.5871.21350,261
8/15/201372.2072.2870.7471.14445,026
8/14/201373.9074.0872.7872.80722,020
8/13/201374.0074.3173.3373.76332,265
8/12/201373.6673.7572.9173.56190,125
8/9/201373.2774.1773.0773.75171,391
8/8/201374.1474.1472.8773.27241,954
8/7/201373.6174.1973.1373.46375,120
8/6/201374.9175.1873.3473.84689,874
8/5/201376.9376.9575.0175.14561,714
7/29/201372.5072.8971.5772.63397,182
7/26/201371.5072.6771.1272.50340,254
7/25/201373.8574.4670.1971.83905,003
7/24/201371.2571.5370.2970.61324,030
7/23/201371.3071.3870.2570.79435,514
7/22/201370.0971.7570.0971.22494,081
7/19/201369.4371.1569.2270.00566,926
7/18/201368.5170.0068.1869.85403,687
7/17/201368.3068.9467.0368.28869,552
7/16/201369.4069.4067.4467.96591,815
7/15/201369.3769.6868.1469.20891,577
7/12/201367.9769.6867.3669.081,187,520
7/11/201368.8569.0067.2368.11969,725
7/10/201367.7268.2267.4567.84506,899
7/9/201368.5868.9367.1867.96442,735
7/8/201367.5868.2467.2668.14467,642
7/5/201366.3367.9766.3367.21340,189
7/3/201366.5366.8466.0166.10494,684
7/2/201367.8068.3066.5866.66624,562
7/1/201366.5169.4966.2367.63821,752
6/28/201364.2466.8264.0065.82928,978
6/27/201364.5864.9164.0464.44528,873
6/26/201362.8364.5562.0463.90941,589
6/25/201362.2562.4061.5862.26503,865
Trading Center