$126.49 -0.47 (%) United Therapeutics Corp - NASDAQ

Dec. 2, 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
7/13/2016113.44113.44108.40109.24621,019
7/12/2016111.20113.77110.21112.93617,585
7/11/2016112.06112.06108.50110.24507,108
7/8/2016109.44111.87109.38111.16652,774
7/7/2016110.63111.89108.83109.58468,108
7/6/2016107.60110.83106.26110.17782,017
7/5/2016109.06109.86106.46107.73624,340
7/1/2016106.27109.04105.33108.89583,787
6/30/2016103.76106.09103.30105.92657,384
6/29/2016102.95104.88100.70103.54574,822
6/28/201699.25102.0098.61101.72571,692
6/27/2016101.46102.5797.5298.33719,840
6/24/2016101.28104.93101.10102.111,343,029
6/23/2016104.35105.40102.92105.28533,091
6/22/2016102.61106.36102.33103.36625,122
6/21/2016104.27104.27101.03101.80600,882
6/20/2016103.84105.00102.63103.62581,305
6/17/2016106.00107.49101.47102.11963,362
6/16/2016104.20106.52103.10106.28537,405
6/15/2016105.00106.08101.52104.51987,591
6/14/2016109.63110.37106.27107.26699,832
6/13/2016111.06112.75109.40110.06564,568
6/10/2016111.63112.71109.51111.35334,740
6/9/2016116.76117.83113.13113.13534,191
6/8/2016116.62117.51114.22117.04287,650
6/7/2016118.46118.99116.09116.34382,542
6/6/2016116.77119.77114.55119.31410,030
6/3/2016120.53120.53115.75116.31499,169
6/2/2016118.79121.69118.58121.03573,049
6/1/2016118.34119.59118.08119.12580,406
5/31/2016118.37119.31117.54119.07855,696
5/27/2016116.98117.89115.64117.78406,275
5/26/2016117.50118.90116.87117.15441,697
5/25/2016117.83119.98116.85117.77558,220
5/24/2016114.00117.81113.99116.62642,708
5/23/2016113.78115.96113.47114.18649,560
5/20/2016111.02114.12110.79113.62441,961
5/19/2016111.97114.26109.69110.80448,992
5/18/2016110.21114.03109.83112.45548,042
5/17/2016109.95112.49108.75110.84523,984
5/16/2016111.23111.35107.68110.62640,756
5/13/2016109.47113.33108.42111.48600,172
5/12/2016108.98110.42108.09109.23850,946
5/11/2016112.27112.27108.04108.44505,618
5/10/2016112.19112.99110.01111.86826,669
5/9/2016108.58112.48108.25111.61692,810
5/6/2016107.65109.44105.52108.16629,159
5/5/2016108.88109.43106.98107.77541,831
5/4/2016110.36111.23107.77108.20790,136
5/3/2016109.68113.00108.51110.55759,635
5/2/2016105.49110.55104.90110.19980,712
4/29/2016103.74107.59103.74105.201,019,661
4/28/2016105.93110.18102.50104.842,496,487
4/27/2016117.11119.19116.20117.68794,026
4/26/2016117.56118.86116.25117.45476,746
4/25/2016118.41119.36116.21117.30502,842
4/22/2016117.90119.74116.01119.61515,014
4/21/2016115.02117.79114.31117.65657,706
4/20/2016115.53117.49114.60115.25435,896
4/19/2016116.24116.51113.21114.89480,013
4/18/2016114.62116.69114.09116.06380,930
4/15/2016114.32116.27113.80115.43548,823
4/14/2016115.44115.86113.00114.68430,782
4/13/2016111.39116.08111.11115.14873,158
4/12/2016110.21111.11109.05110.15843,637
4/11/2016112.40112.40108.31109.81773,177
4/8/2016113.65115.04112.17112.94797,412
4/7/2016115.55115.85112.00112.97979,498
4/6/2016112.85117.65112.12115.541,480,201
4/5/2016112.98114.37111.49111.951,052,527
4/4/2016113.00117.19113.00113.52898,602
4/1/2016111.20113.49109.85112.931,012,844
3/31/2016110.42112.67110.17111.43805,300
3/30/2016110.96113.93108.66109.94901,084
3/29/2016109.01112.32107.04109.621,172,100
3/28/2016109.67112.85108.40108.471,228,928
3/24/2016117.99118.21107.51108.871,928,372
3/23/2016126.00126.81121.42121.60626,484
3/22/2016124.76127.38124.24126.47656,470
3/21/2016122.19126.24121.30124.64591,164
3/18/2016117.71123.40116.50122.78959,956
3/17/2016121.41123.35117.03118.02903,705
3/16/2016121.22124.85119.61121.44725,376
3/15/2016125.57125.57119.55120.26733,861
3/14/2016125.08128.71125.00126.69850,711
3/11/2016124.13127.00123.13124.64592,704
3/10/2016125.22127.85121.92122.61519,425
3/9/2016125.19125.19121.37123.97601,279
3/8/2016131.38133.69124.50124.80608,326
3/7/2016127.00133.69125.26131.87618,156
3/4/2016126.00129.72124.10127.64658,926
3/3/2016128.48129.64124.97126.00833,689
3/2/2016126.94129.04125.74128.88647,896
3/1/2016122.14127.09121.84126.54833,146
2/29/2016123.01127.31121.54121.94895,192
2/26/2016125.83128.85120.50123.80931,086
2/25/2016128.75129.00119.05124.83903,496
2/24/2016126.26130.37124.56129.17707,979
2/23/2016128.20130.82127.48127.73488,515
2/22/2016128.37130.51126.98128.13689,859
Trading Center