$186.69 -1.87 (%) United Therapeutics Corp - NASDAQ

Apr. 24, 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
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
5/28/201052.1052.6351.1351.22585,100
5/27/201052.0052.3351.6752.33433,800
5/26/201050.5551.9850.2751.20797,800
5/25/201051.0351.0349.6550.63912,100
5/24/201051.0952.9350.8551.96693,600
5/21/201050.4151.9250.2051.511,612,600
5/20/201051.5452.0550.7150.771,126,400
5/19/201053.3753.6552.5352.61683,800
5/18/201052.8154.0152.8153.631,013,500
5/17/201051.7452.5451.4052.29640,700
5/14/201052.3752.4451.1551.48217,100
5/13/201053.7853.8052.5752.68322,100
5/12/201052.8953.7552.6053.72397,900
5/11/201052.8353.3452.5652.65394,500
5/10/201052.1853.4952.0153.281,126,800
5/7/201052.9153.7050.7651.011,141,200
5/6/201054.1554.8250.0052.851,168,100
5/5/201054.3255.4652.4555.31945,100
5/4/201056.2556.6354.4155.201,221,000
5/3/201056.7757.2556.0756.82840,200
4/30/201055.7957.3355.7656.891,099,500
4/29/201055.4157.6954.9656.002,423,700
4/28/201055.3355.9554.5654.67823,300
4/27/201054.4455.6054.1854.681,063,900
4/26/201056.0056.1354.6754.76403,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center