$108.20 -2.35 (%) United Therapeutics Corp - NASDAQ

May. 4, 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
2/25/2015156.14164.38152.44157.921,062,011
2/24/2015157.37157.37148.04155.161,102,520
2/23/2015157.01160.39151.91154.35988,114
2/20/2015155.85156.98154.59156.01419,297
2/19/2015155.79157.06154.25155.72359,018
2/18/2015155.62156.38153.65155.60331,441
2/17/2015150.49155.44149.22155.14675,022
2/13/2015148.08151.25146.02151.11469,921
2/12/2015146.59147.88144.60147.52357,264
2/11/2015146.12149.42145.55146.82290,934
2/10/2015143.29147.46142.20146.68512,313
2/9/2015141.58144.55140.57142.60450,325
2/6/2015141.82144.50141.22141.91329,447
2/5/2015140.25143.00140.15141.92258,772
2/4/2015140.34141.77137.67140.55357,402
2/3/2015142.19143.77137.87141.99388,031
2/2/2015141.98144.17138.32141.96491,421
1/30/2015141.79144.27140.15141.13581,869
1/29/2015144.66145.47142.09142.57510,570
1/28/2015148.06148.68143.76144.11594,044
1/27/2015145.36148.80145.36147.19270,746
1/26/2015144.70147.25143.35146.46423,477
1/23/2015147.39148.97144.81145.30396,740
1/22/2015146.97148.44143.55147.41543,002
1/21/2015145.65149.02145.26146.70641,818
1/20/2015141.78148.19140.93146.48876,744
1/16/2015137.80141.31137.40141.09776,117
1/15/2015136.00139.24135.55137.84743,267
1/14/2015133.92136.21133.34135.85718,961
1/13/2015133.92136.89132.73134.71787,486
1/12/2015129.78133.09129.04132.29596,361
1/9/2015128.88130.23127.03129.00462,023
1/8/2015126.87129.65126.63128.13476,491
1/7/2015125.53128.42124.21125.80690,070
1/6/2015127.11130.35124.26124.93943,316
1/5/2015126.84128.93125.41126.83498,141
1/2/2015129.50130.13125.00127.73603,947
12/31/2014131.63133.61129.25129.49295,745
12/30/2014132.22132.97129.84130.80342,363
12/29/2014132.40134.37130.28132.05300,621
12/26/2014131.25132.92130.22131.95223,013
12/24/2014127.31131.41124.66130.22172,021
12/23/2014135.42135.42126.69127.82680,482
12/22/2014133.32134.49131.51133.82773,514
12/19/2014131.41134.49129.86133.561,013,938
12/18/2014129.31133.35127.60131.11610,385
12/17/2014125.94128.01124.02127.50822,531
12/16/2014128.13128.79125.96126.04657,246
12/15/2014130.76132.31128.03128.85526,138
12/12/2014129.06131.90128.92129.37605,970
12/11/2014128.56133.81127.00131.23668,239
12/10/2014135.21137.84130.34131.42653,068
12/9/2014131.24135.99130.06134.80572,781
12/8/2014128.40134.65127.14133.80630,469
12/5/2014129.84130.83127.64128.50573,076
12/4/2014132.47133.30128.79129.05421,996
12/3/2014134.41135.07131.62132.35426,858
12/2/2014131.99134.18131.66133.63442,440
12/1/2014132.75135.19131.09131.68394,039
11/28/2014131.45134.73130.56132.57261,809
11/26/2014130.68131.53129.09131.22250,416
11/25/2014131.12132.50128.71131.30393,478
11/24/2014129.94132.07129.60131.21601,919
11/21/2014130.85131.86129.11129.47619,528
11/20/2014127.48129.85126.11129.22443,485
11/19/2014128.55129.83126.60128.00617,446
11/18/2014125.16128.27124.35128.21538,990
11/17/2014125.27126.99123.52125.65571,172
11/14/2014125.51126.16123.06125.43417,683
11/13/2014122.56125.63122.56125.43447,439
11/12/2014123.61123.70122.02122.57634,507
11/11/2014125.47126.54123.55123.75544,366
11/10/2014124.88126.06124.42125.17530,970
11/7/2014125.64125.71123.51124.211,323,778
11/6/2014122.89125.80122.89125.33762,641
11/5/2014126.76127.02123.12123.21911,294
11/4/2014130.23130.27124.55124.81858,639
11/3/2014129.81130.72125.02130.421,398,146
10/31/2014133.22133.66130.26130.97766,180
10/30/2014130.17131.84129.16130.43814,487
10/29/2014131.00133.67129.28130.60696,714
10/28/2014126.90131.00121.16130.492,065,237
10/27/2014131.86133.67130.27133.15726,803
10/24/2014128.93132.81128.76132.36460,073
10/23/2014130.91132.00127.76128.78639,221
10/22/2014127.91131.44126.98129.00703,010
10/21/2014127.21128.69124.79127.61752,335
10/20/2014124.28126.57123.04126.46603,396
10/17/2014125.05127.04123.74124.661,106,247
10/16/2014122.23125.64119.77124.38775,406
10/15/2014120.08125.70119.25124.04964,891
10/14/2014123.08125.84118.47122.111,164,283
10/13/2014126.00127.72121.78122.25859,014
10/10/2014128.29130.77125.87125.98837,469
10/9/2014131.48132.21127.75128.55888,498
10/8/2014130.52132.96129.07132.00980,091
10/7/2014127.06132.13125.17130.141,116,038
10/6/2014130.12131.64127.42128.10946,239
10/3/2014130.10131.69128.59129.411,354,659
10/2/2014130.54131.86125.85129.46990,471
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center