$157.33 0.00 (%) United Therapeutics Corp - NASDAQ

Mar. 4, 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
5/26/201050.5551.9850.2751.20797,800
5/25/201051.0351.0349.6550.63912,100
5/24/201051.0952.9350.8551.96693,600
5/21/201050.4151.9250.2051.511,612,600
5/20/201051.5452.0550.7150.771,126,400
5/19/201053.3753.6552.5352.61683,800
5/18/201052.8154.0152.8153.631,013,500
5/17/201051.7452.5451.4052.29640,700
5/14/201052.3752.4451.1551.48217,100
5/13/201053.7853.8052.5752.68322,100
5/12/201052.8953.7552.6053.72397,900
5/11/201052.8353.3452.5652.65394,500
5/10/201052.1853.4952.0153.281,126,800
5/7/201052.9153.7050.7651.011,141,200
5/6/201054.1554.8250.0052.851,168,100
5/5/201054.3255.4652.4555.31945,100
5/4/201056.2556.6354.4155.201,221,000
5/3/201056.7757.2556.0756.82840,200
4/30/201055.7957.3355.7656.891,099,500
4/29/201055.4157.6954.9656.002,423,700
4/28/201055.3355.9554.5654.67823,300
4/27/201054.4455.6054.1854.681,063,900
4/26/201056.0056.1354.6754.76403,000
4/23/201055.9756.0255.2655.92626,000
4/22/201055.6756.7554.5156.17763,600
4/21/201058.5658.5655.0555.881,865,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center