$129.64 +0.19 (%) United Therapeutics Corp - NASDAQ

Aug. 23, 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center