$163.73 +0.48 (%) United Therapeutics Corp - NASDAQ

Aug. 4, 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
10/26/201055.3355.6854.8755.29489,402
10/25/201054.8255.7254.6255.47396,111
10/22/201054.4654.8154.3254.61215,684
10/21/201054.8055.2253.9154.28520,983
10/20/201054.2455.1953.7654.55529,293
10/19/201054.8855.0554.0154.26737,383
10/18/201055.6555.8355.3355.46347,779
10/15/201055.8956.2955.3955.47623,259
10/14/201055.8356.3755.5655.73629,921
10/13/201056.2656.2655.5555.86442,465
10/12/201055.6456.1855.1956.05503,636
10/11/201055.5455.8554.5055.68439,834
10/8/201055.5556.0055.4655.84550,576
10/7/201055.1355.5554.9555.42561,848
10/6/201056.7557.1353.9855.131,636,160
10/5/201056.4257.0056.2856.92524,776
10/4/201056.5457.1455.7356.03481,585
10/1/201056.4256.6455.6456.53573,747
9/30/201056.4457.1655.9156.011,292,211
9/29/201055.8356.6555.7356.071,121,096
9/28/201055.7056.3555.6356.051,175,760
9/27/201055.4455.9654.8655.65811,806
9/24/201054.9355.5554.3755.49569,188
9/23/201054.0154.6253.8054.32593,162
9/22/201053.8855.0053.8854.34500,059
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
  • Showing 1201-1259 of 1,259 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!