$110.19 0.00 (%) United Therapeutics Corp - NASDAQ

May. 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
12/7/2015158.04159.23153.70155.49309,829
12/4/2015157.19160.30155.46158.80406,365
12/3/2015158.12158.12152.00155.24550,595
12/2/2015158.81159.55155.81156.76433,692
12/1/2015154.36159.87151.99159.00650,978
11/30/2015154.26156.72151.18152.63550,996
11/27/2015155.60156.96152.46154.26150,876
11/25/2015154.11156.73153.34155.51627,877
11/24/2015152.00155.16149.74154.23508,031
11/23/2015151.52156.05150.57152.95354,635
11/20/2015149.04152.90149.04151.17344,276
11/19/2015152.04152.74146.93148.84369,622
11/18/2015149.55151.79146.24151.55528,651
11/17/2015146.41150.44145.62148.02348,988
11/16/2015145.88147.23142.52145.99316,470
11/13/2015146.34148.60144.47146.79399,339
11/12/2015147.66149.50141.69146.14579,326
11/11/2015157.98157.98148.48148.66627,397
11/10/2015157.45157.63152.93156.75871,072
11/9/2015153.60158.00153.04157.16728,912
11/6/2015153.94153.94149.42153.62568,594
11/5/2015150.10152.69147.56152.06723,460
11/4/2015154.25154.50149.04151.00963,070
11/3/2015152.00154.62150.30152.60639,239
11/2/2015147.36153.63147.36153.06885,982
10/30/2015144.36148.28142.39146.631,441,947
10/29/2015138.47143.70137.72143.551,019,435
10/28/2015137.80138.79134.00137.151,023,536
10/27/2015139.09142.98134.27137.101,914,740
10/26/2015126.47129.90125.11126.03905,193
10/23/2015120.36126.46119.75126.04853,024
10/22/2015123.99124.77117.88119.571,050,475
10/21/2015124.49125.68121.05123.351,251,197
10/20/2015127.10127.82122.24122.91769,574
10/19/2015127.65128.87123.63126.83774,280
10/16/2015128.21131.37125.12128.601,127,905
10/15/2015123.53127.79122.35127.441,147,772
10/14/2015123.33125.32121.85123.28963,836
10/13/2015122.71125.39122.05122.26597,191
10/12/2015124.81125.26122.28123.09438,509
10/9/2015125.03126.07122.65123.59591,055
10/8/2015122.87126.32120.35125.28852,008
10/7/2015125.50126.40119.80122.851,343,133
10/6/2015127.68127.68120.20125.281,126,853
10/5/2015131.57133.46126.04126.701,126,564
10/2/2015127.38131.59125.64130.90984,688
10/1/2015132.02132.42127.42129.381,063,957
9/30/2015139.95145.07131.00131.241,176,119
9/29/2015135.11143.42133.58136.97903,696
9/28/2015135.32137.82129.48134.15956,435
9/25/2015142.45144.42132.57137.39698,022
9/24/2015140.92141.56137.65141.20437,032
9/23/2015145.35145.37140.31141.98685,024
9/22/2015145.94150.41141.20144.82617,129
9/21/2015152.45155.14145.22148.31545,716
9/18/2015151.97154.14150.23150.71656,297
9/17/2015152.54155.74150.67154.34408,609
9/16/2015154.66155.78150.22152.22349,753
9/15/2015154.74155.09152.35154.91423,323
9/14/2015154.29155.06151.50153.61241,704
9/11/2015151.52156.26151.52155.11367,704
9/10/2015151.20155.44151.20152.76317,885
9/9/2015156.02156.38151.25151.77310,291
9/8/2015152.17154.47149.51154.12386,723
9/4/2015148.09151.93147.26149.21267,154
9/3/2015154.77159.99149.73149.96425,132
9/2/2015147.06153.97145.57153.75579,337
9/1/2015148.43153.45144.09144.611,141,219
8/31/2015160.00161.99150.21150.62875,671
8/28/2015159.40161.20157.42160.48391,847
8/27/2015162.22163.62156.29160.24421,887
8/26/2015156.82159.72151.39159.47584,090
8/25/2015155.26156.58151.41152.68717,703
8/24/2015143.64157.47141.06150.441,023,983
8/21/2015160.57163.51155.36155.64556,177
8/20/2015168.27170.44162.46162.66477,383
8/19/2015166.63168.90164.65167.68339,186
8/18/2015168.68172.39166.84167.58521,205
8/17/2015163.74168.85162.30168.58422,612
8/14/2015164.33165.60162.44164.74317,121
8/13/2015164.90166.79163.47164.88336,249
8/12/2015162.49165.31160.74164.17563,852
8/11/2015163.27166.87161.72165.16442,727
8/10/2015166.66168.94163.80165.00417,414
8/7/2015158.65165.68155.56165.00667,110
8/6/2015167.41167.50158.42159.65590,220
8/5/2015165.33170.03165.32166.55473,454
8/4/2015164.51165.84162.22163.73452,549
8/3/2015170.04170.29162.04163.25716,663
7/31/2015163.79169.71162.51169.361,048,065
7/30/2015166.10166.10157.99162.79710,541
7/29/2015166.32168.50164.07167.18714,474
7/28/2015157.00169.94152.02165.961,597,773
7/27/2015168.68169.39164.07165.78808,056
7/24/2015174.11175.66168.68169.28435,456
7/23/2015175.74176.84173.78175.10323,616
7/22/2015173.73175.53173.33174.60328,998
7/21/2015177.54179.37174.44175.17378,439
7/20/2015179.66180.40177.06177.51446,783
7/17/2015178.69179.60176.84179.15512,706
Trading Center