$133.56 +2.45 (%) United Therapeutics Corp - NASDAQ

Dec. 19, 2014 | 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
10/11/201381.3682.5680.9581.79653,167
10/10/201381.4783.5481.0281.48594,130
10/9/201381.2982.1078.1480.03702,130
10/8/201385.4085.6581.1881.47946,539
10/7/201384.2585.5783.5285.08491,116
10/4/201385.0685.9284.3785.48547,741
10/3/201383.1585.2783.1584.671,143,930
10/2/201382.0183.7481.5183.67727,527
10/1/201379.0082.3678.4082.281,479,823
9/30/201377.7879.0277.2278.85443,715
9/27/201378.7179.9077.9578.72279,470
9/26/201377.5879.1677.1478.96328,730
9/25/201377.5077.7976.0277.22395,402
9/24/201377.4077.8176.2077.16229,596
9/23/201378.0478.3677.0477.40297,366
9/20/201379.0079.4777.7777.86433,992
9/19/201379.6779.8977.7678.67250,656
9/18/201379.5479.5478.0379.31230,206
9/17/201379.1679.9578.5479.58316,059
9/16/201378.7179.1977.6878.98244,098
9/13/201377.7877.9576.8777.59240,925
9/12/201377.3677.9276.1877.15318,534
9/11/201377.1878.3876.2377.35544,691
9/10/201376.6177.1775.2377.14663,643
9/9/201373.4775.7973.3675.74385,906
9/6/201374.2974.2972.2873.67316,447
9/5/201373.1174.5272.8574.17272,602
9/4/201372.3873.6572.0373.50436,494
9/3/201371.8772.6470.9572.03449,562
8/30/201373.2773.2770.6870.91256,110
8/29/201372.2973.8171.6673.12276,866
8/28/201371.3372.3870.3472.20421,337
8/27/201372.5672.9870.8571.29275,715
8/26/201372.0473.8571.6673.38233,035
8/23/201372.8573.4471.4971.66237,202
8/22/201372.0573.0371.7972.61296,492
8/21/201371.5972.8571.2071.92271,673
8/20/201370.6272.5870.6272.08303,668
8/19/201370.9372.3670.7370.74240,482
8/16/201371.0672.3870.5871.21350,261
8/15/201372.2072.2870.7471.14445,026
8/14/201373.9074.0872.7872.80722,020
8/13/201374.0074.3173.3373.76332,265
8/12/201373.6673.7572.9173.56190,125
8/9/201373.2774.1773.0773.75171,391
8/8/201374.1474.1472.8773.27241,954
8/7/201373.6174.1973.1373.46375,120
8/6/201374.9175.1873.3473.84689,874
8/5/201376.9376.9575.0175.14561,714
8/2/201375.8776.7575.1876.69432,185
8/1/201375.7176.4774.6475.87832,687
7/31/201373.9075.3773.3474.93783,896
7/30/201372.9974.6472.7073.75964,222
7/29/201372.5072.8971.5772.63397,182
7/26/201371.5072.6771.1272.50340,254
7/25/201373.8574.4670.1971.83905,003
7/24/201371.2571.5370.2970.61324,030
7/23/201371.3071.3870.2570.79435,514
7/22/201370.0971.7570.0971.22494,081
7/19/201369.4371.1569.2270.00566,926
7/18/201368.5170.0068.1869.85403,687
7/17/201368.3068.9467.0368.28869,552
7/16/201369.4069.4067.4467.96591,815
7/15/201369.3769.6868.1469.20891,577
7/12/201367.9769.6867.3669.081,187,517
7/11/201368.8569.0067.2368.11969,725
7/10/201367.7268.2267.4567.84506,899
7/9/201368.5868.9367.1867.96442,735
7/8/201367.5868.2467.2668.14467,642
7/5/201366.3367.9766.3367.21340,189
7/3/201366.5366.8466.0166.10494,684
7/2/201367.8068.3066.5866.66624,562
7/1/201366.5169.4966.2367.63821,752
6/28/201364.2466.8264.0065.82928,978
6/27/201364.5864.9164.0464.44528,873
6/26/201362.8364.5562.0463.90941,589
6/25/201362.2562.4061.5862.26503,865
6/24/201363.0163.0361.2361.58623,582
6/21/201363.3864.5562.7863.34818,292
6/20/201364.5064.8562.8663.22458,801
6/19/201365.7565.9764.6864.99442,469
6/18/201364.8065.8864.4165.67265,541
6/17/201365.9966.0664.4264.76409,069
6/14/201365.9565.9564.6965.42270,076
6/13/201365.8166.4865.2165.87517,588
6/12/201367.5267.8466.2466.34422,378
6/11/201365.7167.2665.1966.82435,723
6/10/201367.3167.4665.4166.37329,624
6/7/201365.0567.1265.0567.00445,031
6/6/201363.4864.8963.2564.84588,126
6/5/201365.0165.6763.1663.50693,267
6/4/201366.3066.7364.6865.22509,720
6/3/201367.0667.1564.5366.40884,527
5/31/201368.9769.1366.4666.49495,434
5/30/201367.2869.4967.1069.31548,896
5/29/201366.7167.7566.1367.00538,183
5/28/201366.7767.3466.5467.19605,931
5/24/201367.5867.5865.2566.35794,006
5/23/201367.4767.7966.7567.61552,360
5/22/201368.4969.6567.1367.82581,407
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center