$183.72 +1.87 (%) United Therapeutics Corp - NASDAQ

May. 29, 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
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
6/29/201051.1251.1248.8649.00984,900
6/28/201052.4552.5751.6551.77547,200
6/25/201051.8552.9351.2152.29806,800
6/24/201052.6353.3651.6451.79765,500
6/23/201052.8452.9651.8852.72672,500
6/22/201053.6754.1852.8552.97374,500
6/21/201054.8155.0053.3153.62302,400
6/18/201054.4954.9554.1954.33516,700
6/17/201054.4554.9253.9054.49342,600
6/16/201055.0355.5154.8355.10463,200
6/15/201054.4655.4754.3155.44723,700
6/14/201054.3355.0753.8453.94535,500
6/11/201054.0154.9153.8054.12416,600
6/10/201053.4754.4553.2454.36866,600
6/9/201051.6652.1951.1151.50479,100
6/8/201051.7651.9850.2251.21709,000
6/7/201051.3251.6850.7951.52605,800
6/4/201052.3452.3450.8751.19342,800
6/3/201052.4852.8351.8452.61312,500
6/2/201050.4752.7150.4352.58652,100
6/1/201050.9351.5250.1550.20470,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center