$146.46 +1.16 (%) United Therapeutics Corp - NASDAQ

Jan. 26, 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
4/20/201058.5259.0557.9058.31194,700
4/19/201058.0159.2257.7158.38377,800
4/16/201058.4258.5357.4258.05333,300
4/15/201058.0458.7957.3558.45399,000
4/14/201058.0058.6257.6858.52461,000
4/13/201057.1658.4556.9758.00560,100
4/12/201058.0258.1356.9557.07673,300
4/9/201058.3658.6057.5657.75429,300
4/8/201057.3758.6957.3158.49391,500
4/7/201058.3058.7257.3557.62518,800
4/6/201056.0458.4255.9858.16849,200
4/5/201055.4556.8955.1856.31998,400
4/1/201055.1355.6853.5555.16642,800
3/31/201055.9856.3255.3055.33863,300
3/30/201056.3656.7055.6555.93445,800
3/29/201056.1256.9555.7356.41569,200
3/26/201056.0057.6055.7055.77586,700
3/25/201056.3756.9255.9055.99485,400
3/24/201056.6257.2356.2656.31414,100
3/23/201056.5457.4256.2156.91316,400
3/22/201056.9457.1156.0956.68539,300
3/19/201057.3557.6956.9256.98590,100
3/18/201056.5857.3555.9757.11570,100
3/17/201057.1457.8756.5456.79493,700
3/16/201057.0557.3956.6256.98640,000
3/15/201058.3658.5355.9057.151,171,800
3/12/201059.3959.3958.4258.76665,400
3/11/201059.3859.9159.0059.43330,000
3/10/201059.1059.8859.1059.67399,300
3/9/201059.2159.8558.8359.10379,800
3/8/201058.5259.3058.0059.301,202,800
3/5/201057.9958.6857.9758.46204,500
3/4/201058.2658.2656.8757.57580,200
3/3/201058.8759.2258.4758.59328,900
3/2/201058.7359.1358.4058.581,070,900
3/1/201057.3958.7256.6058.48812,800
2/26/201056.4957.4556.2657.41716,800
2/25/201055.1556.6354.8456.60596,900
2/24/201054.8655.9554.6255.68606,900
2/23/201055.1355.4254.4154.93453,300
2/22/201054.5255.5254.5255.06700,800
2/19/201053.0055.3052.9054.852,342,600
2/18/201057.4157.9255.8256.011,259,000
2/17/201057.5958.3157.0657.85613,200
2/16/201059.2859.3055.8657.191,406,500
2/12/201060.1560.4359.1059.97924,000
2/11/201059.0960.4858.7160.34548,900
2/10/201058.4959.7858.3759.34503,900
2/9/201057.4959.1957.4958.63666,700
2/8/201057.1558.2057.0957.29457,300
2/5/201056.3657.1755.9456.93598,800
2/4/201058.8858.9255.9756.45860,000
2/3/201061.5061.9256.9159.391,080,300
2/2/201059.6861.9759.0661.461,255,100
2/1/201059.8060.0059.1259.59426,600
1/29/201059.4060.3559.4059.57756,600
1/28/201057.8659.6657.6059.072,809,000
1/27/201057.3757.6457.0357.56596,000
1/26/201058.2458.9657.0557.651,461,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center