United Therapeutics Corp $117.83

up +26.14


29/8/2014 04:00 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
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
5/21/201368.3868.8667.3868.47801,263
5/20/201368.6769.2668.0668.11382,296
5/17/201368.6369.2167.7169.17515,066
5/16/201367.8769.1767.1568.48920,451
5/15/201368.4068.9167.4367.86560,225
5/14/201367.6568.3867.5068.25731,867
5/13/201366.5168.0566.3567.50575,590
5/10/201365.2466.9265.1566.58939,407
5/9/201365.1565.3564.3765.10353,519
5/8/201365.4765.9065.1565.40609,453
5/7/201365.8365.8765.2465.43768,109
5/6/201365.9866.2065.2965.85555,756
5/3/201367.6667.7565.6565.81878,090
5/2/201366.7567.4666.5267.17567,959
5/1/201366.7867.0065.7966.68998,714
4/30/201365.0468.2564.9866.781,736,670
4/29/201362.5565.4262.2964.981,262,869
4/26/201360.8363.2960.8362.20913,229
4/25/201359.0561.8659.0561.671,966,478
4/24/201361.7864.0061.2663.221,341,465
4/23/201361.7062.4661.1561.66771,118
4/22/201360.3961.4359.5961.16594,315
4/19/201359.8760.4259.4460.26615,634
4/18/201360.6960.6959.3259.67655,203
4/17/201360.8360.9359.5060.50816,504
4/16/201360.7661.1260.2861.08472,929
4/15/201361.4261.6159.9760.24627,784
4/12/201361.4561.7160.6861.67429,160
4/11/201361.2061.7761.0061.55593,905
4/10/201360.1961.6259.8761.26817,572
4/9/201360.0860.1259.5259.64919,302
4/8/201360.2260.4559.5859.88542,562
4/5/201359.3260.0359.0260.01688,878
4/4/201360.0960.0959.5860.01566,323
4/3/201360.3060.3059.3459.89843,837
4/2/201360.3460.4659.9460.09644,953
4/1/201360.8761.3159.9460.04669,731
3/28/201361.1261.6960.6260.87414,642
3/27/201360.1061.4859.9961.20706,614
3/26/201359.9260.5659.5960.39657,845
3/25/201358.4360.2156.8559.623,407,036
3/22/201361.0261.4460.5560.95833,266
3/21/201362.4162.7160.9160.99954,035
3/20/201362.4363.1162.3562.57488,060
3/19/201362.0062.4561.8562.24639,112
3/18/201360.9562.4660.4661.87657,170
3/15/201361.9462.2761.0261.061,183,652
3/14/201362.1062.3561.6561.90981,448
3/13/201362.7062.8261.8062.041,276,781
3/12/201362.0862.6161.7462.49967,367
3/11/201361.7562.2461.4962.09648,167
3/8/201361.6162.1061.0061.731,299,206
3/7/201361.4461.8761.0161.33544,862
3/6/201361.8261.9361.0961.331,168,907
3/5/201361.1561.5460.9261.411,437,029
3/4/201360.9360.9860.1560.92643,059
3/1/201359.6760.9559.1560.81969,140
2/28/201359.0460.2659.0459.81770,043
2/27/201358.2159.5758.0359.19522,470
2/26/201358.0458.5056.8058.20820,723
2/25/201358.1258.5157.6257.66866,258
2/22/201357.0557.8556.7357.75417,580
2/21/201356.3057.3355.8956.95726,513
2/20/201356.8157.3656.2456.27637,698
2/19/201356.8057.0756.0956.86611,925
2/15/201356.4157.6856.0456.70687,528
2/14/201356.0058.1155.5256.101,994,239
2/13/201353.9154.0152.9853.81336,288
2/12/201353.1853.9853.1853.81349,207
2/11/201353.8954.0953.1653.41375,145
2/8/201353.8054.0853.5153.76536,107
2/7/201354.4354.7253.4353.61414,933
2/6/201354.6955.2854.4454.56400,940
2/5/201353.9955.1853.7354.801,034,876
2/4/201354.1054.9253.3253.401,186,339
2/1/201354.0454.7753.5053.79417,668
1/31/201353.5054.2053.5053.89648,590
1/30/201353.3453.8353.2153.49473,207
Trading Center