$129.44 +1.94 (%) United Therapeutics Corp - NASDAQ

Dec. 18, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
12/21/201252.5052.5350.8852.511,252,105
12/20/201251.6452.5051.5352.45581,206
12/19/201251.7251.9251.1951.49423,399
12/18/201250.8751.8750.7451.76410,725
12/17/201250.4450.7850.0650.67439,129
12/14/201250.2850.9850.0550.38631,411
12/13/201250.6851.2249.5550.261,166,518
12/12/201252.9753.1951.6252.16604,995
12/11/201252.3253.0052.1252.94476,184
12/10/201252.0252.8151.7651.90491,063
12/7/201252.4652.4951.5652.04356,729
12/6/201252.5653.2752.1652.24514,691
12/5/201252.7752.8551.4252.36760,661
12/4/201252.5452.9952.1752.57714,660
12/3/201252.8052.9352.1952.64320,417
11/30/201253.1653.4852.2052.55522,653
11/29/201252.2453.0052.0452.98431,822
11/28/201252.4852.4850.7851.99812,698
11/27/201254.0054.2352.4352.621,013,161
11/26/201253.4054.0052.8953.951,013,456
11/23/201252.6453.5752.3953.53291,758
11/21/201251.3852.5051.1352.46771,518
11/20/201250.9751.3850.4051.37511,448
11/19/201249.9451.1949.7251.18740,121
11/16/201248.5549.9348.5549.48611,548
11/15/201249.2449.2648.2648.55727,292
11/14/201249.3049.5848.8949.14898,474
11/13/201249.0449.5048.5249.15682,541
11/12/201249.2649.8748.9049.11552,390
11/9/201248.4949.8348.4449.26854,165
11/8/201248.4649.1948.1448.66886,987
11/7/201248.0949.0347.6448.501,063,704
11/6/201248.0248.6047.9148.17885,506
11/5/201247.1148.9147.0147.901,051,527
11/2/201247.7648.0946.6847.01962,967
11/1/201245.7147.8245.7147.761,490,142
10/31/201245.1845.8744.8845.671,199,430
10/26/201245.8146.0644.9745.25836,438
10/25/201244.5146.5544.5145.751,400,351
10/24/201246.9147.0044.9644.994,476,635
10/23/201254.2254.2252.5953.281,079,644
10/22/201254.0054.8553.7554.48532,372
10/19/201256.3356.4154.8054.86507,936
10/18/201257.5457.7656.2956.47398,867
10/17/201256.6058.3856.6057.53711,608
10/16/201255.5556.6455.3256.59522,114
10/15/201255.2955.8655.0555.38467,147
10/12/201256.3656.6155.1655.34364,249
10/11/201256.3757.0156.1756.42408,942
10/10/201256.0856.3955.8456.15749,170
10/9/201257.0057.0055.8955.96680,594
10/8/201257.1157.1956.8556.93377,195
10/5/201258.1258.4357.1757.26642,316
10/4/201258.3358.8057.9058.001,093,850
10/3/201259.0059.0057.8958.27884,682
10/2/201256.9759.0056.9458.91863,283
10/1/201256.1456.9555.7356.631,210,502
9/28/201256.3157.3855.7455.88741,875
9/27/201256.6457.1656.1256.34479,668
9/26/201257.6857.9356.2256.53548,225
9/25/201258.3758.5257.4557.50521,204
9/24/201257.6758.4957.4358.30809,591
9/21/201258.2958.9357.2957.791,877,890
9/20/201257.8959.0057.8958.05815,022
9/19/201258.0158.4257.3958.20882,464
9/18/201258.0958.2957.6857.93443,253
9/17/201257.2558.4357.1258.08704,388
9/14/201255.2057.2955.0357.15759,050
9/13/201254.6855.1553.8154.90488,099
9/12/201255.1855.3854.6154.74382,893
9/11/201254.8055.5754.7655.00607,907
9/10/201255.0255.2053.9554.861,272,613
9/7/201255.8255.9055.0355.19291,491
9/6/201255.9456.2555.6455.69441,302
9/5/201255.8355.9655.3555.73580,260
9/4/201254.2055.7154.0055.66779,556
8/31/201254.3254.4053.5554.12393,222
8/30/201255.0355.0753.7253.97616,013
8/29/201255.8355.9855.1455.32252,925
8/28/201255.3555.9455.0655.70785,466
8/27/201255.6455.9155.1255.25288,694
8/24/201255.2855.6855.0455.33225,964
8/23/201255.3455.5555.0055.22314,557
8/22/201255.3055.6554.7155.37436,944
8/21/201256.0756.4855.1755.26584,465
8/20/201256.1756.3655.5755.93476,453
8/17/201256.3356.4956.0356.22380,842
8/16/201256.7256.8556.1356.29472,527
8/15/201255.8957.0355.5056.78401,569
8/14/201255.5356.3555.3756.09343,638
8/13/201255.2955.6154.6555.45378,217
8/10/201255.4755.4855.0055.23298,308
8/9/201255.0155.6554.8955.42362,270
8/8/201255.5455.7154.8655.14386,919
8/7/201256.3356.3855.3955.51608,199
8/6/201254.3456.2454.2255.90694,780
8/3/201254.8455.4953.8854.021,089,615
8/2/201253.4954.2652.7253.75827,023
8/1/201255.1555.4654.0354.04572,544
7/31/201254.3954.9354.1154.78850,871
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center