$122.01 -3.56 (%) United Therapeutics Corp - NASDAQ

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center