$172.96 +5.44 (%) United Therapeutics Corp - NASDAQ

Mar. 27, 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
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
4/23/201055.9756.0255.2655.92626,000
4/22/201055.6756.7554.5156.17763,600
4/21/201058.5658.5655.0555.881,865,500
4/20/201058.5259.0557.9058.31194,700
4/19/201058.0159.2257.7158.38377,800
4/16/201058.4258.5357.4258.05333,300
4/15/201058.0458.7957.3558.45399,000
4/14/201058.0058.6257.6858.52461,000
4/13/201057.1658.4556.9758.00560,100
4/12/201058.0258.1356.9557.07673,300
4/9/201058.3658.6057.5657.75429,300
4/8/201057.3758.6957.3158.49391,500
4/7/201058.3058.7257.3557.62518,800
4/6/201056.0458.4255.9858.16849,200
4/5/201055.4556.8955.1856.31998,400
4/1/201055.1355.6853.5555.16642,800
3/31/201055.9856.3255.3055.33863,300
3/30/201056.3656.7055.6555.93445,800
3/29/201056.1256.9555.7356.41569,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center