UNITED THERAPEUTICS $67.82

down -0.65


22/5/2013 04:22 PM  |  NASDAQ : UTHR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

UTHR historical data

Date Open High Low Close Volume
8/7/2008 28.13 28.59 27.22 27.24 6741
8/6/2008 29.03 29.36 28.20 28.23 6172
8/5/2008 27.89 29.16 27.79 29.00 8516
8/4/2008 28.50 28.59 28.01 28.44 6114
8/1/2008 28.51 29.02 28.14 28.60 7925
7/31/2008 26.27 29.45 26.00 28.35 15064
7/30/2008 26.43 27.50 26.43 26.70 7197
7/29/2008 26.05 26.53 25.91 26.20 5868
7/28/2008 26.17 26.72 25.75 25.92 3225
7/25/2008 26.25 26.53 26.05 26.24 4332
7/24/2008 26.41 26.61 26.11 26.24 2239
7/23/2008 26.27 26.39 26.07 26.29 3382
7/22/2008 26.25 26.63 26.09 26.27 6180
7/21/2008 26.85 26.85 26.27 26.49 6743
7/18/2008 26.98 27.05 26.41 26.49 2948
7/17/2008 26.45 27.50 26.20 26.90 6854
7/16/2008 26.41 26.51 26.00 26.35 5295
7/15/2008 24.75 26.59 24.69 26.36 8631
7/14/2008 25.29 25.29 24.55 24.84 5004
7/11/2008 25.38 25.59 24.75 25.06 4423
7/10/2008 25.00 25.75 24.80 25.56 4762
7/9/2008 24.81 25.64 24.75 24.98 9107
7/8/2008 25.03 25.18 24.65 25.01 5857
7/7/2008 25.15 25.40 24.64 24.92 7011
7/2/2008 25.81 26.69 25.59 26.41 12987
7/1/2008 24.13 25.74 24.09 25.74 8826
6/30/2008 24.07 24.61 24.03 24.44 4135
6/27/2008 23.50 24.24 23.23 24.11 6371
6/26/2008 23.17 23.67 23.17 23.47 1874
6/25/2008 23.16 23.41 23.07 23.36 4229
6/24/2008 23.39 23.72 23.14 23.15 4053
6/23/2008 23.80 23.91 23.36 23.53 2857
6/20/2008 23.71 23.88 23.53 23.77 3461
6/19/2008 23.64 23.97 23.61 23.86 3072
6/18/2008 23.91 24.07 23.50 23.66 3516
6/17/2008 24.23 24.26 23.98 24.08 2526
6/16/2008 23.90 24.36 23.76 24.26 3566
6/13/2008 23.72 24.13 23.66 23.94 2026
6/12/2008 23.48 24.14 23.30 23.69 4544
6/11/2008 23.50 23.61 23.36 23.36 2721
6/10/2008 23.63 23.71 23.41 23.55 2407
6/9/2008 24.06 24.11 23.39 23.75 3728
6/6/2008 24.07 24.43 23.90 24.07 2920
6/5/2008 23.91 24.55 23.83 24.17 7258
6/4/2008 23.39 24.00 23.30 23.95 4036
6/3/2008 23.74 23.74 23.14 23.52 5692
6/2/2008 23.88 23.88 23.49 23.63 4678
5/30/2008 24.01 24.01 23.58 23.88 3660
5/29/2008 23.44 23.99 23.25 23.86 4989
5/28/2008 23.74 23.99 23.14 23.42 5720
5/27/2008 23.08 23.68 23.02 23.60 7756
5/23/2008 22.68 23.02 22.61 23.01 4118
Marketplace
Trading Center