UNITED THERAPEUTICS $69.17

up +0.69


17/5/2013 04:17 PM  |  NASDAQ : UTHR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

UTHR historical data

Date Open High Low Close Volume
12/21/2012 52.50 52.53 50.88 52.51 12522
12/20/2012 51.64 52.50 51.53 52.45 5813
12/19/2012 51.72 51.92 51.19 51.49 4234
12/18/2012 50.87 51.87 50.74 51.76 4108
12/17/2012 50.44 50.78 50.06 50.67 4392
12/14/2012 50.28 50.98 50.05 50.38 6315
12/13/2012 50.68 51.22 49.55 50.26 11666
12/12/2012 52.97 53.19 51.62 52.16 6050
12/11/2012 52.32 53.00 52.12 52.94 4762
12/10/2012 52.02 52.81 51.76 51.90 4911
12/7/2012 52.46 52.49 51.56 52.04 3568
12/6/2012 52.56 53.27 52.16 52.24 5147
12/5/2012 52.77 52.85 51.42 52.36 7607
12/4/2012 52.54 52.99 52.17 52.57 7147
12/3/2012 52.80 52.93 52.19 52.64 3205
11/30/2012 53.16 53.48 52.20 52.55 5227
11/29/2012 52.24 53.00 52.04 52.98 4319
11/28/2012 52.48 52.48 50.78 51.99 8127
11/27/2012 54.00 54.23 52.43 52.62 10132
11/26/2012 53.40 54.00 52.89 53.95 10135
11/23/2012 52.64 53.57 52.39 53.53 2918
11/21/2012 51.38 52.50 51.13 52.46 7716
11/20/2012 50.97 51.38 50.40 51.37 5115
11/19/2012 49.94 51.19 49.72 51.18 7402
11/16/2012 48.55 49.93 48.55 49.48 6116
11/15/2012 49.24 49.26 48.26 48.55 7273
11/14/2012 49.30 49.58 48.89 49.14 8985
11/13/2012 49.04 49.50 48.52 49.15 6826
11/12/2012 49.26 49.87 48.90 49.11 5524
11/9/2012 48.49 49.83 48.44 49.26 8542
11/8/2012 48.46 49.19 48.14 48.66 8870
11/7/2012 48.09 49.03 47.64 48.50 10638
11/6/2012 48.02 48.60 47.91 48.17 8856
11/5/2012 47.11 48.91 47.01 47.90 10516
11/2/2012 47.76 48.09 46.68 47.01 9630
11/1/2012 45.71 47.82 45.71 47.76 14902
10/31/2012 45.18 45.87 44.88 45.67 11995
10/26/2012 45.81 46.06 44.97 45.25 8365
10/25/2012 44.51 46.55 44.51 45.75 14004
10/24/2012 46.91 47.00 44.96 44.99 44767
10/23/2012 54.22 54.22 52.59 53.28 10791
10/22/2012 54.00 54.85 53.75 54.48 5324
10/19/2012 56.33 56.41 54.80 54.86 5080
10/18/2012 57.54 57.76 56.29 56.47 3989
10/17/2012 56.60 58.38 56.60 57.53 7117
10/16/2012 55.55 56.64 55.32 56.59 5222
10/15/2012 55.29 55.85 55.05 55.38 4672
10/12/2012 56.36 56.61 55.16 55.34 3643
10/11/2012 56.37 57.01 56.17 56.42 4090
10/10/2012 56.08 56.39 55.84 56.15 7492
10/9/2012 57.00 57.00 55.89 55.96 6806
10/8/2012 57.11 57.19 56.85 56.93 3772
10/5/2012 58.12 58.43 57.17 57.26 6424
10/4/2012 58.33 58.80 57.90 58.00 10939
10/3/2012 59.00 59.00 57.89 58.27 8847
10/2/2012 56.97 59.00 56.94 58.91 8633
10/1/2012 56.14 56.95 55.73 56.63 12106
9/28/2012 56.31 57.38 55.74 55.88 7419
9/27/2012 56.64 57.16 56.12 56.34 4797
9/26/2012 57.68 57.93 56.22 56.53 5483
9/25/2012 58.37 58.52 57.45 57.50 5213
9/24/2012 57.67 58.49 57.43 58.30 8096
9/21/2012 58.29 58.93 57.29 57.79 18779
9/20/2012 57.89 59.00 57.89 58.05 8151
9/19/2012 58.01 58.42 57.39 58.20 8825
9/18/2012 58.09 58.29 57.68 57.93 4433
9/17/2012 57.25 58.43 57.12 58.08 7044
9/14/2012 55.20 57.29 55.03 57.15 7591
9/13/2012 54.68 55.15 53.81 54.90 4881
9/12/2012 55.18 55.38 54.61 54.74 3829
9/11/2012 54.80 55.57 54.76 55.00 6080
9/10/2012 55.02 55.20 53.95 54.86 12727
9/7/2012 55.82 55.90 55.03 55.19 2915
9/6/2012 55.94 56.25 55.64 55.69 4414
9/5/2012 55.83 55.96 55.35 55.73 5803
9/4/2012 54.20 55.71 54.00 55.66 7796
8/31/2012 54.32 54.40 53.55 54.12 3933
8/30/2012 55.03 55.07 53.72 53.97 6161
8/29/2012 55.83 55.98 55.14 55.32 2530
8/28/2012 55.35 55.94 55.06 55.70 7855
8/27/2012 55.64 55.91 55.12 55.25 2887
8/24/2012 55.28 55.68 55.04 55.33 2260
8/23/2012 55.34 55.55 55.00 55.22 3146
8/22/2012 55.30 55.65 54.71 55.37 4370
8/21/2012 56.07 56.48 55.17 55.26 5844
8/20/2012 56.17 56.36 55.57 55.93 4765
8/17/2012 56.33 56.49 56.03 56.22 3809
8/16/2012 56.72 56.85 56.13 56.29 4726
8/15/2012 55.89 57.03 55.50 56.78 4016
8/14/2012 55.53 56.35 55.37 56.09 3437
8/13/2012 55.29 55.61 54.65 55.45 3783
8/10/2012 55.47 55.48 55.00 55.23 2984
8/9/2012 55.01 55.65 54.89 55.42 3623
8/8/2012 55.54 55.71 54.86 55.14 3870
8/7/2012 56.33 56.38 55.39 55.51 6082
8/6/2012 54.34 56.24 54.22 55.90 6948
8/3/2012 54.84 55.49 53.88 54.02 10897
8/2/2012 53.49 54.26 52.72 53.75 8271
8/1/2012 55.15 55.46 54.03 54.04 5726
7/31/2012 54.39 54.93 54.11 54.78 8509
Marketplace
Trading Center