$132.57 +1.35 (%) United Therapeutics Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
2/13/201499.28101.2999.09100.94666,573
2/12/201499.71101.2199.5499.76996,620
2/11/201497.86100.3597.5799.43964,015
2/10/201497.5298.3696.7797.941,339,898
2/7/201496.6199.2496.5997.661,439,254
2/6/201496.3497.8695.5797.21664,458
2/5/201496.8998.1095.0296.041,257,163
2/4/201497.2699.8697.0097.541,213,127
2/3/2014102.46102.6296.8197.151,300,848
1/31/2014104.97104.97102.32102.62673,971
1/30/2014107.17107.51105.04106.32475,091
1/29/2014107.28107.81104.92105.63415,514
1/28/2014106.04108.21104.50107.56415,028
1/27/2014107.66107.66102.83105.71625,390
1/24/2014111.76111.76107.06107.54587,764
1/23/2014113.38114.20111.29112.89462,629
1/22/2014114.11115.00112.45113.36410,374
1/21/2014112.52113.78111.13113.39645,709
1/17/2014113.47113.47110.57110.92534,441
1/16/2014109.91113.83109.56113.32869,134
1/15/2014111.09112.54109.53110.49476,375
1/14/2014108.88111.51107.63110.851,032,968
1/13/2014110.90113.75106.56108.25922,277
1/10/2014109.66111.08108.26110.99788,104
1/9/2014110.00110.97107.21108.74710,203
1/8/2014110.15110.27108.96109.70751,572
1/7/2014112.30112.62109.10110.43693,260
1/6/2014111.92112.75110.11111.38807,568
1/3/2014111.25111.79109.86111.31569,099
1/2/2014112.79112.97109.70110.90608,444
12/31/2013113.78114.70111.91113.08511,791
12/30/2013113.45114.47111.02112.33453,859
12/27/2013111.99115.00111.93113.57661,615
12/26/2013112.56114.06111.27111.99831,648
12/24/2013114.35116.65112.52112.851,041,282
12/23/2013104.64115.48103.08114.514,885,306
12/20/201387.0388.1085.7687.84918,915
12/19/201388.5888.5885.7686.76453,813
12/18/201386.1988.8985.4088.59580,746
12/17/201388.5088.5085.7385.89647,945
12/16/201388.3290.1988.0588.44417,790
12/13/201391.1991.2787.9988.19545,411
12/12/201389.8091.1289.2790.65438,016
12/11/201391.8191.9589.7289.96626,713
12/10/201390.4392.5089.7291.77783,527
12/9/201389.7391.3789.2890.46444,306
12/6/201389.9891.1188.9390.97595,981
12/5/201390.7490.7488.6389.24946,587
12/4/201392.8393.1890.6090.721,108,377
12/3/201395.0095.2392.7493.47850,601
12/2/201392.8295.1091.9294.95645,204
11/29/201391.5592.9091.1292.31241,783
11/27/201392.6793.4790.9791.54672,678
11/26/201392.9393.2491.8692.33405,290
11/25/201393.5094.3892.6692.95382,928
11/22/201393.0694.0492.7693.34275,669
11/21/201392.1293.0091.3392.60697,577
11/20/201392.7893.1691.0891.64277,082
11/19/201391.2793.2290.8792.57452,835
11/18/201393.9894.2291.0291.37408,144
11/15/201393.2194.1792.0894.00320,760
11/14/201392.0093.5291.4893.06505,011
11/13/201392.8293.6691.0291.65465,924
11/12/201392.2393.3991.1393.21533,314
11/11/201390.3092.1289.7191.86665,528
11/8/201387.9291.9787.9290.46566,058
11/7/201390.4891.2087.5387.63645,945
11/6/201389.8390.8088.4389.93695,839
11/5/201389.1590.4788.0590.11666,808
11/4/201390.2590.7389.2289.71388,237
11/1/201388.7990.4488.0290.34781,177
10/31/201386.5289.0886.2588.52933,161
10/30/201387.2787.4585.3186.58720,423
10/29/201385.0687.5083.6586.501,053,967
10/28/201382.3683.6081.8383.39418,793
10/25/201383.8783.9681.6082.65364,521
10/24/201383.3184.3583.0283.48446,074
10/23/201382.5083.4782.0082.83554,811
10/22/201381.7483.2281.2682.60418,587
10/21/201382.7883.2580.7781.12577,437
10/18/201382.6882.9981.1582.47449,935
10/17/201381.0182.6480.5182.01468,513
10/16/201381.5681.9980.9781.74565,143
10/15/201381.8082.1480.4880.69306,705
10/14/201381.5582.4080.7981.90336,487
10/11/201381.3682.5680.9581.79653,167
10/10/201381.4783.5481.0281.48594,130
10/9/201381.2982.1078.1480.03702,130
10/8/201385.4085.6581.1881.47946,539
10/7/201384.2585.5783.5285.08491,116
10/4/201385.0685.9284.3785.48547,741
10/3/201383.1585.2783.1584.671,143,930
10/2/201382.0183.7481.5183.67727,527
10/1/201379.0082.3678.4082.281,479,823
9/30/201377.7879.0277.2278.85443,715
9/27/201378.7179.9077.9578.72279,470
9/26/201377.5879.1677.1478.96328,730
9/25/201377.5077.7976.0277.22395,402
9/24/201377.4077.8176.2077.16229,596
9/23/201378.0478.3677.0477.40297,366
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center