UNITED THERAPEUTICS $66.35

down -1.26


24/5/2013 04:24 PM  |  NASDAQ : UTHR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

UTHR historical data

Date Open High Low Close Volume
10/19/2011 40.02 40.55 39.49 39.62 10783
10/18/2011 39.12 40.29 38.85 40.04 18290
10/17/2011 40.00 40.28 39.09 39.18 17429
10/14/2011 39.98 40.22 39.25 40.13 10358
10/13/2011 39.20 39.78 38.61 39.75 12891
10/12/2011 40.05 40.74 39.28 39.44 67036
10/11/2011 38.36 40.29 37.59 39.74 41725
10/10/2011 37.88 38.07 37.54 37.86 11132
10/7/2011 38.14 38.45 37.08 37.30 15651
10/6/2011 37.88 38.26 37.57 37.95 13774
10/5/2011 37.43 38.00 37.09 37.85 23472
10/4/2011 37.00 37.54 36.55 37.44 18023
10/3/2011 37.16 38.01 36.80 37.21 17535
9/30/2011 37.32 37.75 37.01 37.49 12028
9/29/2011 38.34 38.34 36.83 37.47 17099
9/28/2011 39.33 39.59 37.60 37.84 14420
9/27/2011 39.07 39.60 38.60 39.17 16156
9/26/2011 40.60 40.60 37.20 38.35 38864
9/23/2011 40.05 40.78 39.99 40.71 11243
9/22/2011 39.71 40.48 39.36 39.85 18057
9/21/2011 42.28 42.59 40.18 40.19 10525
9/20/2011 43.21 43.46 42.04 42.19 9161
9/19/2011 43.23 43.40 42.46 42.83 11901
9/16/2011 44.25 44.71 43.38 43.58 14061
9/15/2011 43.87 44.40 43.26 44.15 11866
9/14/2011 44.19 44.69 43.66 44.28 11073
9/13/2011 43.26 44.26 43.15 43.92 10728
9/12/2011 42.77 43.50 42.25 43.30 9892
9/9/2011 44.16 44.27 42.67 43.27 12179
9/8/2011 44.23 44.96 43.81 44.55 12005
9/7/2011 43.11 44.54 42.81 44.46 20168
9/6/2011 40.95 43.11 40.68 42.92 15447
9/2/2011 42.21 42.76 41.29 41.61 8451
9/1/2011 42.96 43.15 42.27 42.91 9977
8/31/2011 43.04 43.48 42.17 43.15 13857
8/30/2011 40.50 42.97 40.50 42.71 26280
8/29/2011 40.51 40.99 39.93 40.76 19315
8/26/2011 39.08 40.25 39.03 40.07 34215
8/25/2011 39.82 40.37 39.25 39.30 42864
8/24/2011 39.15 41.40 38.87 39.91 144090
8/23/2011 47.48 48.91 47.03 48.76 10312
8/22/2011 49.77 49.99 46.95 47.25 12940
8/19/2011 48.47 50.24 48.07 48.77 15049
8/18/2011 50.22 50.22 48.43 48.97 10664
8/17/2011 51.45 51.98 50.60 50.96 7133
8/16/2011 51.12 51.85 50.82 51.35 12155
8/15/2011 50.97 51.57 50.67 51.40 9461
8/12/2011 51.84 51.84 49.95 50.80 12405
8/11/2011 50.60 51.68 49.72 51.33 14531
8/10/2011 49.97 51.15 49.35 49.79 13742
8/9/2011 49.70 50.98 48.39 50.91 15387
8/8/2011 49.66 51.10 48.07 49.05 19206
8/5/2011 51.52 52.51 49.07 50.77 11581
8/4/2011 54.51 54.51 50.94 51.01 22360
8/3/2011 55.56 55.59 52.70 55.15 11402
8/2/2011 56.46 57.48 55.29 55.37 9532
8/1/2011 57.55 58.00 56.33 56.64 9807
7/29/2011 56.85 57.88 56.06 57.38 11690
7/28/2011 56.54 59.40 56.11 56.77 18454
7/27/2011 55.62 55.99 53.87 54.65 7784
7/26/2011 55.96 56.28 55.20 55.89 6488
7/25/2011 56.46 56.58 55.79 56.09 5304
7/22/2011 56.05 56.95 55.92 56.68 3800
7/21/2011 55.28 56.52 54.88 56.13 6961
7/20/2011 56.33 56.33 54.65 55.03 7554
7/19/2011 56.14 56.91 55.89 56.38 8270
7/18/2011 56.22 56.22 54.89 55.83 9418
7/15/2011 56.35 56.55 54.90 56.22 15947
7/14/2011 55.19 56.43 54.73 56.19 12503
7/13/2011 55.01 55.70 54.48 54.66 8052
7/12/2011 54.23 55.33 54.01 54.74 5976
7/11/2011 54.96 55.08 54.09 54.45 5503
7/8/2011 55.14 55.98 55.07 55.33 4936
7/7/2011 55.35 56.06 54.65 55.72 6345
7/6/2011 54.18 55.47 54.18 55.14 7418
7/5/2011 55.41 55.72 53.89 54.20 9828
7/1/2011 55.26 55.99 55.00 55.68 6312
6/30/2011 54.73 55.61 54.64 55.10 9258
6/29/2011 54.39 55.02 53.96 54.77 7478
6/28/2011 53.66 54.86 53.50 54.60 13241
6/27/2011 53.66 53.96 53.14 53.49 12209
6/24/2011 54.30 54.81 53.44 54.06 13224
6/23/2011 53.56 54.58 53.20 54.38 10498
6/22/2011 54.18 54.54 53.66 53.86 13778
6/21/2011 53.93 54.42 53.38 54.28 14242
6/20/2011 54.41 54.76 53.44 53.75 11157
6/17/2011 55.12 55.54 54.32 54.39 11309
6/16/2011 55.34 55.56 54.18 54.83 9639
6/15/2011 55.62 56.52 55.00 55.09 13951
6/14/2011 55.99 56.45 55.47 55.81 11812
6/13/2011 55.91 57.48 55.40 55.91 23112
6/10/2011 59.01 59.37 57.87 57.96 11809
6/9/2011 59.28 59.49 58.86 59.41 8785
6/8/2011 59.20 59.63 58.81 59.31 9286
6/7/2011 59.00 59.94 58.75 59.51 15512
6/6/2011 59.20 60.35 58.37 59.00 50792
6/3/2011 62.68 62.99 62.19 62.70 7984
6/2/2011 63.65 63.68 62.56 63.11 15233
6/1/2011 64.64 65.33 63.40 63.58 12004
5/31/2011 64.96 65.37 63.61 64.57 10528
Marketplace
Trading Center