$130.12 -0.81 (%) United Therapeutics Corp - NASDAQ

Sep. 19, 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
4/29/201491.6896.2489.5894.461,535,523
4/28/201491.5293.7688.9189.001,186,558
4/25/201493.0594.6090.8590.87544,147
4/24/201494.5194.6891.0293.501,077,284
4/23/201496.0196.6693.6293.63749,531
4/22/201496.0097.3994.9995.931,061,252
4/21/201496.4096.8494.5196.19608,529
4/17/201498.0099.9895.9896.20815,235
4/16/201497.2998.9095.9598.22968,794
4/15/201495.1196.6791.6196.111,476,278
4/14/201493.6696.2292.9894.77920,003
4/11/201495.1197.7492.6892.781,355,004
4/10/201498.0598.0594.5796.151,526,997
4/9/201494.5598.4593.9398.08827,719
4/8/201493.3595.0392.0194.41989,373
4/7/201490.6095.2889.0993.351,402,774
4/4/201493.8694.5089.7990.94817,292
4/3/201495.8496.2092.3393.221,004,386
4/2/201497.7899.1195.2296.57837,762
4/1/201495.1397.9295.0097.78820,188
3/31/201487.9494.3087.9494.03855,560
3/28/201493.8095.6390.2590.67786,730
3/27/201493.5195.5791.3493.861,062,209
3/26/201495.5698.6293.5493.62666,924
3/25/201494.4798.6093.4994.49785,270
3/24/201494.7594.8690.2594.11818,296
3/21/201496.6696.6692.0094.751,107,771
3/20/201496.0497.3295.7196.11344,785
3/19/201498.5198.8296.6596.73414,984
3/18/201496.1999.5995.8698.46583,154
3/17/201495.2697.3594.4695.85581,990
3/14/201494.5296.0293.5894.96823,854
3/13/201496.4496.7493.5994.94650,364
3/12/201494.8895.5893.2495.44669,187
3/11/201499.99100.1093.0095.321,729,074
3/10/2014101.52101.5699.32100.31654,236
3/7/201499.75101.2497.42100.961,154,964
3/6/2014101.39103.7898.8899.07754,376
3/5/2014102.81104.99101.81101.91636,883
3/4/2014101.63103.57101.08103.14966,634
3/3/201499.87102.6899.40100.37731,587
2/28/2014102.50103.73100.92101.421,121,992
2/27/201499.66102.6999.46102.25558,248
2/26/2014100.49101.1498.65100.25921,375
2/25/2014105.21106.8999.16100.501,164,970
2/24/2014104.31105.95103.88104.53861,946
2/21/2014105.65106.96103.20103.34615,909
2/20/2014102.49106.01101.71105.63675,408
2/19/2014102.72103.92101.81102.26658,876
2/18/2014101.68103.55100.81102.91549,099
2/14/2014100.10101.2299.15100.67431,644
2/13/201499.28101.2999.09100.94666,573
2/12/201499.71101.2199.5499.76996,620
2/11/201497.86100.3597.5799.43964,015
2/10/201497.5298.3696.7797.941,339,898
2/7/201496.6199.2496.5997.661,439,254
2/6/201496.3497.8695.5797.21664,458
2/5/201496.8998.1095.0296.041,257,163
2/4/201497.2699.8697.0097.541,213,127
2/3/2014102.46102.6296.8197.151,300,848
1/31/2014104.97104.97102.32102.62673,971
1/30/2014107.17107.51105.04106.32475,091
1/29/2014107.28107.81104.92105.63415,514
1/28/2014106.04108.21104.50107.56415,028
1/27/2014107.66107.66102.83105.71625,390
1/24/2014111.76111.76107.06107.54587,764
1/23/2014113.38114.20111.29112.89462,629
1/22/2014114.11115.00112.45113.36410,374
1/21/2014112.52113.78111.13113.39645,709
1/17/2014113.47113.47110.57110.92534,441
1/16/2014109.91113.83109.56113.32869,134
1/15/2014111.09112.54109.53110.49476,375
1/14/2014108.88111.51107.63110.851,032,968
1/13/2014110.90113.75106.56108.25922,277
1/10/2014109.66111.08108.26110.99788,104
1/9/2014110.00110.97107.21108.74710,203
1/8/2014110.15110.27108.96109.70751,572
1/7/2014112.30112.62109.10110.43693,260
1/6/2014111.92112.75110.11111.38807,568
1/3/2014111.25111.79109.86111.31569,099
1/2/2014112.79112.97109.70110.90608,444
12/31/2013113.78114.70111.91113.08511,791
12/30/2013113.45114.47111.02112.33453,859
12/27/2013111.99115.00111.93113.57661,615
12/26/2013112.56114.06111.27111.99831,648
12/24/2013114.35116.65112.52112.851,041,282
12/23/2013104.64115.48103.08114.514,885,306
12/20/201387.0388.1085.7687.84918,915
12/19/201388.5888.5885.7686.76453,813
12/18/201386.1988.8985.4088.59580,746
12/17/201388.5088.5085.7385.89647,945
12/16/201388.3290.1988.0588.44417,790
12/13/201391.1991.2787.9988.19545,411
12/12/201389.8091.1289.2790.65438,016
12/11/201391.8191.9589.7289.96626,713
12/10/201390.4392.5089.7291.77783,527
12/9/201389.7391.3789.2890.46444,306
12/6/201389.9891.1188.9390.97595,981
12/5/201390.7490.7488.6389.24946,587
12/4/201392.8393.1890.6090.721,108,377
Trading Center