$121.96 +0.05 (%) United Therapeutics Corp - NASDAQ

Aug. 31, 2016 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
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
2/19/2016128.49128.67123.50127.321,056,019
2/18/2016132.00133.22126.60127.89838,603
2/17/2016130.45133.84129.02131.62526,836
2/16/2016128.40131.39127.58129.83860,510
2/12/2016124.18128.20121.71126.56731,580
2/11/2016117.79122.85117.08121.61820,644
2/10/2016120.83126.08119.59119.74706,757
2/9/2016114.96121.20113.20119.32669,294
2/8/2016116.82119.75114.50115.75978,975
2/5/2016121.20122.55116.60118.451,186,284
2/4/2016121.87125.98119.80122.75667,391
2/3/2016122.39123.52116.60122.77732,516
2/2/2016124.29125.40119.74122.68725,631
2/1/2016123.08126.53121.99125.61944,867
1/29/2016122.63125.54121.27123.18784,733
1/28/2016126.74127.44120.07122.79817,744
1/27/2016127.89129.19124.22125.36654,887
1/26/2016127.26129.72124.41127.64800,076
1/25/2016128.48129.41126.26126.94925,201
1/22/2016128.23130.60125.97129.44643,618
1/21/2016129.61131.23124.69125.81932,394
1/20/2016127.43131.14124.08128.61973,902
1/19/2016134.54136.23126.78129.17671,577
1/15/2016133.44135.97120.52133.101,085,313
1/14/2016136.83138.78132.84136.22944,819
1/13/2016143.34144.65134.81135.82642,695
1/12/2016141.03145.26137.42143.231,180,878
1/11/2016141.95143.00135.93138.34695,862
1/8/2016146.90148.45141.21141.50623,871
1/7/2016144.43148.59142.49144.42727,080
1/6/2016148.91150.39145.08147.12986,595
1/5/2016156.38159.96149.16150.04855,872
1/4/2016154.23156.28152.22155.54807,517
12/31/2015157.78159.05156.46156.61358,699
12/30/2015159.26160.65158.39158.53281,725
12/29/2015161.87162.37158.01159.23388,389
12/28/2015159.99163.22158.00160.86297,452
12/24/2015159.15162.50158.17160.91129,446
12/23/2015159.28160.56156.74159.90370,472
12/22/2015158.42159.18154.37157.93480,659
12/21/2015155.66158.28155.40158.15469,657
12/18/2015159.13162.06155.18155.18840,009
12/17/2015160.74160.74156.77158.14327,502
12/16/2015160.96164.04156.52159.45372,506
12/15/2015154.54160.57151.57159.97706,251
12/14/2015153.30155.58150.28152.49438,204
12/11/2015154.14156.49150.83153.16542,715
12/10/2015153.39156.56152.71156.00628,594
12/9/2015159.07160.81152.38153.68550,384
12/8/2015154.19160.52153.94160.30488,221
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
Trading Center