$133.56 +2.45 (%) United Therapeutics Corp - NASDAQ

Dec. 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
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
1/25/201059.0959.2357.4458.20475,800
1/22/201057.8659.4557.8658.45797,000
1/21/201058.1558.3556.5057.741,080,400
1/20/201057.9658.9157.4857.94967,100
1/19/201058.0059.4857.8858.29672,000
1/15/201059.6459.7256.4558.161,828,741
1/14/201057.2259.7356.1759.732,027,300
1/13/201055.7357.2555.5556.63718,400
1/12/201054.4455.9054.0355.73608,100
1/11/201055.0155.6954.6954.77605,100
1/8/201055.4055.6654.5454.82460,600
1/7/201053.2255.4753.2055.471,171,600
1/6/201053.3854.1853.2854.10565,600
1/5/201053.5454.1253.0753.27516,400
1/4/201052.8854.0552.4653.44654,000
12/31/200952.6052.9151.9652.65312,000
12/30/200952.4752.9652.0452.43303,800
12/29/200952.8952.9952.2552.65164,300
12/28/200953.0053.0052.6352.80399,600
12/24/200953.0053.0052.4752.7671,300
12/23/200952.7853.5752.6152.88368,200
12/22/200951.6052.9851.6052.84782,300
12/21/200952.0252.3951.3751.641,039,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center