$114.18 +0.56 (%) United Therapeutics Corp - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
8/12/201151.7951.8449.9550.801,240,477
8/11/201150.6051.6849.7251.331,453,074
8/10/201149.9751.1549.3549.791,374,120
8/9/201149.7050.9848.3950.911,538,667
8/8/201149.6651.1048.0749.051,920,563
8/5/201151.5252.5149.0850.771,158,099
8/4/201154.5154.5150.9451.012,235,953
8/3/201154.3555.5952.7055.151,140,158
8/2/201156.4657.4855.2955.37953,188
8/1/201157.5558.0056.3356.64980,663
7/29/201156.8557.8856.0657.381,168,914
7/28/201156.5459.4056.1156.771,845,391
7/27/201155.6255.9953.8754.65778,393
7/26/201155.9656.2855.2055.89648,791
7/25/201156.4656.5855.7956.09530,323
7/22/201156.0556.9555.9256.68380,040
7/21/201155.2856.5254.8856.13696,077
7/20/201156.3356.3354.6555.03755,369
7/19/201156.1456.9155.8956.38826,956
7/18/201156.2256.2254.8955.83941,710
7/15/201156.3556.5554.9056.221,594,650
7/14/201155.1956.4354.7356.191,250,227
7/13/201155.0155.7054.4854.66805,187
7/12/201154.2355.3354.0154.74597,570
7/11/201154.9655.0854.0954.45550,232
7/8/201155.1455.9855.0755.33493,574
7/7/201155.3556.0654.6555.72634,431
7/6/201154.1855.4754.1855.14741,703
7/5/201155.4155.7253.8954.20982,773
7/1/201155.4955.9955.0055.68631,169
6/30/201154.7355.6154.6455.10925,799
6/29/201154.3955.0253.9654.77747,785
6/28/201153.6654.8653.5054.601,324,017
6/27/201153.6653.9653.1453.491,220,865
6/24/201154.3054.8153.4454.061,322,338
6/23/201153.5654.5853.2054.381,049,784
6/22/201154.1854.5453.6653.861,377,779
6/21/201153.9354.4253.3854.281,424,124
6/20/201154.4154.7653.4453.751,115,645
6/17/201155.1255.5454.3254.391,130,858
6/16/201155.3455.5654.1854.83963,900
6/15/201155.6256.5255.0055.091,395,058
6/14/201155.9956.4555.4755.811,181,109
6/13/201157.1357.4855.4055.912,311,191
6/10/201159.0159.3757.8757.961,180,901
6/9/201159.2859.4958.8659.41878,464
6/8/201159.2059.6358.8159.31928,552
6/7/201159.0059.9458.7559.511,551,145
6/6/201159.6660.3558.3759.005,079,118
6/3/201162.6862.9962.1962.70798,386
6/2/201163.6563.6862.5663.111,523,268
6/1/201164.6465.3363.4063.581,200,344
5/31/201164.9665.3763.6164.571,052,751
5/27/201165.0065.8164.5064.711,037,242
5/26/201164.6265.2764.1364.95835,148
5/25/201164.3765.4564.1364.64599,152
5/24/201164.6564.9664.1964.66429,419
5/23/201165.1465.1464.2264.67588,396
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center