$111.41 -1.02 (%) United Therapeutics Corp - NASDAQ

Jul. 22, 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
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
7/16/2015177.10178.12174.30177.81538,869
7/15/2015175.42181.03174.71176.43655,624
7/14/2015171.57175.12171.18175.05522,128
7/13/2015172.91174.29171.00172.14346,892
7/10/2015171.26172.55169.44171.57446,690
7/9/2015168.81170.11166.74167.69512,886
7/8/2015169.49171.07165.53166.31657,871
7/7/2015171.46172.27169.64170.76775,054
7/6/2015169.21172.15168.31170.88936,779
7/2/2015173.60174.41168.50170.11578,557
7/1/2015175.87176.14172.57172.93630,442
6/30/2015173.58174.30169.27173.95730,391
6/29/2015173.90176.17170.47170.75627,459
6/26/2015179.14180.58173.96175.43803,458
6/25/2015177.45179.89175.33178.63612,860
6/24/2015185.57185.92176.67177.35693,990
6/23/2015189.86189.87185.25185.89498,772
6/22/2015189.09190.13188.02188.41493,699
6/19/2015186.50189.19183.93188.15761,632
6/18/2015184.55187.18184.10185.78505,917
6/17/2015187.16187.87183.45184.23395,415
6/16/2015185.96187.75184.46186.90399,319
6/15/2015185.57187.51182.67185.85629,746
6/12/2015185.02188.00185.02187.16445,050
6/11/2015182.15186.99181.48186.87468,846
6/10/2015178.37183.40176.58181.90433,744
6/9/2015181.16181.98176.32178.12436,311
6/8/2015180.32182.53180.32181.02567,597
6/5/2015180.00182.54178.10181.35361,119
6/4/2015181.93184.26178.68179.70464,124
6/3/2015183.00186.56181.20183.98432,248
6/2/2015181.29183.95179.92181.92464,245
6/1/2015184.72185.04180.28182.19507,420
5/29/2015182.10184.50180.33183.722,466,189
5/28/2015182.60186.24179.32181.85506,105
5/27/2015183.57186.52182.61183.46610,943
5/26/2015183.47186.43180.22182.50765,515
5/22/2015182.58186.02181.67183.69381,842
5/21/2015183.48184.38181.17182.61442,535
5/20/2015178.89185.49178.62182.80690,113
5/19/2015180.86180.86177.63178.06371,006
5/18/2015174.73180.03173.07179.30623,641
5/15/2015173.79174.64171.87172.75437,944
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center