$170.89 +0.14 (%) United Therapeutics Corp - NASDAQ

Jun. 30, 2015 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
9/21/201054.1554.6353.9154.17478,354
9/20/201055.0055.0053.9754.41541,795
9/17/201053.1954.9253.0254.563,717,825
9/16/201051.4251.9051.0551.75459,906
9/15/201050.4851.7050.4851.37771,953
9/14/201050.4150.9950.2150.69355,931
9/13/201051.2851.3849.8450.30598,782
9/10/201049.7951.5049.6850.96854,593
9/9/201049.1249.8148.9849.701,127,870
9/8/201048.7849.0048.3848.54383,076
9/7/201049.7449.9448.4048.78404,484
9/3/201049.1250.0048.9149.90823,707
9/2/201047.1948.8246.7648.55751,623
9/1/201046.8247.3046.5547.16319,791
8/31/201046.4747.1046.1646.22562,100
8/30/201047.1647.1846.6446.66548,600
8/27/201047.1747.8246.3747.46276,900
8/26/201047.4547.5046.3746.91773,700
8/25/201046.6147.4146.1447.34741,200
8/24/201047.0647.2546.7546.83339,800
8/23/201048.0248.0247.3547.52535,100
8/20/201048.0048.1147.6047.71565,600
8/19/201049.3349.5747.8748.18494,400
8/18/201049.9050.1549.4749.65290,200
8/17/201050.0950.4949.7250.00177,700
8/16/201049.5450.0149.2249.75295,600
8/13/201050.3950.5649.6649.87398,300
8/12/201049.8251.0849.5450.51220,700
8/11/201050.8551.3449.8550.36415,100
8/10/201051.7752.0051.4351.68235,500
8/9/201051.8552.2851.7252.13177,100
8/6/201050.2251.8550.0051.76605,300
8/5/201050.1450.9249.9450.88655,300
8/4/201050.0650.8149.0050.50386,500
8/3/201049.8850.3149.5349.86498,400
8/2/201049.5050.1549.2650.09576,500
7/30/201047.2249.3546.6348.89558,900
7/29/201047.3347.8146.5647.221,117,900
7/28/201047.2250.5046.9046.952,383,100
7/27/201050.6552.3350.5351.46922,900
7/26/201050.3051.5850.2150.51471,700
7/23/201048.5950.2648.4450.04660,500
7/22/201048.8449.4048.4748.78349,400
7/21/201048.9549.1148.3248.43446,600
7/20/201047.9748.8447.4648.75479,300
7/19/201048.2748.6347.8948.36179,900
7/16/201049.5649.8047.6648.05686,100
7/15/201049.7349.9849.3049.79470,300
7/14/201049.9650.1349.4749.82490,700
7/13/201049.3650.5349.3650.03286,600
7/12/201050.0050.8448.6349.05401,200
7/9/201049.0550.3748.9550.29344,900
7/8/201048.0949.3648.0349.23591,100
7/7/201047.9448.0346.6247.79787,900
7/6/201049.4249.4647.4947.80594,500
7/2/201048.6249.4848.6248.79396,500
7/1/201048.7849.0347.2648.38495,500
6/30/201048.8649.7848.8048.81388,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!