$153.44 0.00 (%) United Therapeutics Corp - NASDAQ

Jan. 19, 2017 | 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
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
11/12/2015147.66149.50141.69146.14579,326
11/11/2015157.98157.98148.48148.66627,397
11/10/2015157.45157.63152.93156.75871,072
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center