UNITED THERAPEUTICS $67.82

down -0.65


22/5/2013 04:22 PM  |  NASDAQ : UTHR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

UTHR historical data

Date Open High Low Close Volume
3/12/2012 46.87 47.18 45.95 46.09 4323
3/9/2012 46.91 47.23 46.59 46.85 5278
3/8/2012 45.76 46.94 45.70 46.84 7564
3/7/2012 45.69 45.76 45.01 45.54 8045
3/6/2012 46.52 46.52 45.42 45.54 7252
3/5/2012 47.83 48.18 46.63 46.91 6507
3/2/2012 48.36 48.71 47.96 48.07 6421
3/1/2012 47.73 48.81 47.73 48.47 7261
2/29/2012 48.57 49.00 47.68 47.73 7373
2/28/2012 48.39 48.55 48.10 48.41 8005
2/27/2012 47.59 48.34 47.52 48.17 4734
2/24/2012 47.21 48.30 47.08 47.93 6363
2/23/2012 47.02 47.67 46.87 47.14 8091
2/22/2012 47.98 47.98 46.26 46.87 10766
2/21/2012 47.44 48.18 47.09 47.80 10829
2/17/2012 48.68 48.82 47.25 47.27 6838
2/16/2012 48.42 49.17 48.06 48.52 8564
2/15/2012 47.62 48.48 47.25 48.32 10472
2/14/2012 47.11 47.99 46.45 47.58 18318
2/13/2012 49.56 50.10 48.88 49.26 9665
2/10/2012 49.12 49.59 48.98 49.05 5591
2/9/2012 49.60 49.60 48.72 49.41 9819
2/8/2012 49.71 50.29 49.44 49.90 6871
2/7/2012 50.26 50.39 49.41 49.82 9063
2/6/2012 49.93 51.12 49.77 50.99 3853
2/3/2012 50.30 50.69 49.84 50.21 3336
2/2/2012 49.56 50.78 49.27 50.00 4190
2/1/2012 49.44 49.98 49.18 49.52 6412
1/31/2012 49.59 49.71 49.03 49.18 5997
1/30/2012 48.95 49.90 48.64 49.57 8949
1/27/2012 48.45 49.16 48.29 48.95 3125
1/26/2012 49.07 49.23 48.27 48.59 5644
1/25/2012 48.19 49.01 48.19 49.01 7603
1/24/2012 48.22 49.16 46.12 48.09 37321
1/23/2012 49.73 49.73 48.31 48.38 9813
1/20/2012 48.47 49.34 48.26 49.26 9981
1/19/2012 48.69 48.76 47.98 48.44 6969
1/18/2012 47.61 48.55 47.29 48.29 10966
1/17/2012 47.56 47.67 47.01 47.36 5601
1/13/2012 47.53 47.95 46.09 47.01 15929
1/12/2012 48.41 48.66 47.88 47.96 10345
1/11/2012 48.48 48.81 47.85 48.22 10524
1/10/2012 48.79 49.17 48.42 48.76 7444
1/9/2012 48.93 49.57 47.90 48.14 11527
1/6/2012 48.03 49.22 48.02 48.52 10660
1/5/2012 47.50 48.56 47.50 48.09 6413
1/4/2012 47.74 48.05 47.54 47.69 7610
1/3/2012 47.81 48.65 47.53 47.82 9926
12/30/2011 47.42 48.09 46.84 47.25 5635
12/29/2011 46.16 47.62 46.03 47.54 7186
12/28/2011 47.05 47.05 46.06 46.07 8104
12/27/2011 46.66 47.06 46.09 47.00 7890
12/23/2011 46.01 46.67 45.53 46.56 5216
12/22/2011 45.04 46.23 44.81 46.18 9522
12/21/2011 44.89 45.32 44.11 44.97 12109
12/20/2011 43.52 44.59 43.52 44.52 12672
12/19/2011 43.53 44.25 42.83 42.89 14218
12/16/2011 42.12 43.38 42.02 43.24 14035
12/15/2011 41.26 42.35 41.17 41.95 10157
12/14/2011 41.42 41.61 40.63 40.94 11700
12/13/2011 42.06 42.43 41.14 41.67 14993
12/12/2011 41.67 42.20 41.19 41.70 24787
12/9/2011 41.33 42.68 40.98 42.02 7889
12/8/2011 41.57 41.92 41.11 41.16 7697
12/7/2011 42.35 42.35 41.20 41.92 11490
12/6/2011 42.17 42.66 41.56 42.27 10439
12/5/2011 42.24 42.60 41.69 42.15 14988
12/2/2011 41.83 42.20 41.60 41.67 9374
12/1/2011 40.69 41.66 40.27 41.54 6568
11/30/2011 39.95 40.91 39.70 40.91 10908
11/29/2011 39.73 39.83 38.93 39.12 5736
11/28/2011 39.92 40.03 39.34 39.73 6756
11/25/2011 39.62 39.98 39.25 39.33 1467
11/23/2011 40.48 40.54 39.37 39.62 6019
11/22/2011 40.52 40.88 39.83 40.71 4973
11/21/2011 40.67 40.97 40.39 40.58 6651
11/18/2011 40.99 41.73 40.01 41.00 11470
11/17/2011 41.58 41.84 40.45 40.96 7450
11/16/2011 41.96 42.38 41.55 41.66 4955
11/15/2011 42.19 42.37 41.56 42.13 4419
11/14/2011 41.68 42.35 41.45 42.32 4956
11/11/2011 42.44 42.60 41.47 41.68 9865
11/10/2011 41.81 43.60 41.32 42.02 11539
11/9/2011 42.30 43.17 42.15 42.55 12658
11/8/2011 42.61 43.75 41.96 43.26 13224
11/7/2011 42.44 43.27 41.26 42.46 9299
11/4/2011 42.37 42.80 41.65 42.27 8368
11/3/2011 41.50 42.28 40.59 42.02 13692
11/2/2011 42.28 42.50 40.50 41.08 10157
11/1/2011 43.11 43.15 41.67 41.77 13034
10/31/2011 44.40 44.80 42.97 43.73 14977
10/28/2011 43.62 44.94 43.46 44.79 13085
10/27/2011 43.16 43.97 41.78 43.72 24971
10/26/2011 41.79 42.24 41.04 41.48 12738
10/25/2011 42.11 42.41 41.30 41.37 7025
10/24/2011 40.79 42.36 40.69 42.19 11375
10/21/2011 40.87 41.66 40.13 40.65 16607
10/20/2011 39.72 40.67 39.22 40.60 11564
10/19/2011 40.02 40.55 39.49 39.62 10783
10/18/2011 39.12 40.29 38.85 40.04 18290
Marketplace
Trading Center