$129.64 0.00 (%) United Therapeutics Corp - NASDAQ

Aug. 23, 2016 | 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
11/14/201141.6842.3541.4542.32495,579
11/11/201142.4442.6041.4741.68986,405
11/10/201141.8143.6041.3242.021,153,867
11/9/201142.3043.1742.1542.551,265,726
11/8/201142.6143.7541.9643.261,322,353
11/7/201142.4443.2741.2642.46929,861
11/4/201142.3742.8041.6542.27836,714
11/3/201141.5042.2840.5942.021,369,135
11/2/201142.2842.5040.5041.081,015,671
11/1/201143.1143.1541.6741.771,303,362
10/31/201144.4044.8042.9743.731,497,691
10/28/201143.6244.9443.4644.791,308,436
10/27/201143.1643.9741.7843.722,497,091
10/26/201141.7942.2441.0441.481,273,844
10/25/201142.1142.4141.3041.37702,433
10/24/201140.7942.3640.6942.191,137,418
10/21/201140.8741.6640.1340.651,660,683
10/20/201139.7240.6739.2240.601,156,383
10/19/201140.0240.5539.4939.621,078,237
10/18/201139.1240.2938.8540.041,828,980
10/17/201140.0040.2839.0939.181,742,809
10/14/201139.9840.2239.2540.131,035,713
10/13/201139.2039.7838.6139.751,289,021
10/12/201140.0540.7439.2839.446,703,540
10/11/201138.3640.2937.5939.744,172,499
10/10/201137.8838.0737.5437.861,115,110
10/7/201138.1438.4537.0837.301,565,010
10/6/201137.8838.2637.5737.951,377,386
10/5/201137.4338.0037.0937.852,347,104
10/4/201137.0037.5436.5537.441,802,301
10/3/201137.1638.0136.8037.211,753,440
9/30/201137.3237.7537.0137.491,202,800
9/29/201138.3438.3436.8337.471,709,817
9/28/201139.3339.5937.6037.841,441,906
9/27/201139.0739.6038.6039.171,615,579
9/26/201140.6040.6037.2038.353,886,395
9/23/201140.0540.7840.0040.711,124,233
9/22/201139.7140.4839.3639.851,805,688
9/21/201142.2842.5940.1840.191,052,426
9/20/201143.2143.4642.0542.19916,033
9/19/201143.2343.4042.4642.831,190,047
9/16/201144.2544.7143.3843.581,406,079
9/15/201143.8744.4043.2644.151,186,502
9/14/201144.1944.6943.6644.281,107,301
9/13/201143.2644.2643.1543.921,072,777
9/12/201142.7743.5042.2543.30989,110
9/9/201144.1644.2742.6743.271,217,838
9/8/201144.2344.9643.8144.551,200,485
9/7/201143.1144.5442.8144.462,016,781
9/6/201140.9543.1140.6842.921,544,632
9/2/201142.2142.7641.2941.61845,011
9/1/201142.9643.1542.2742.91997,676
8/31/201143.0443.4842.1743.151,385,618
8/30/201140.5042.9740.5042.712,627,948
8/29/201140.5140.9939.9340.761,931,475
8/26/201139.0840.2539.0340.073,421,424
8/25/201139.8240.3739.2539.304,286,360
8/24/201139.1541.4038.8739.9114,409,474
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center