$132.71 0.00 (%) United Therapeutics Corp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
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
7/30/201254.7855.4554.2454.37626,896
7/27/201252.7254.8352.7254.58666,093
7/26/201251.1252.9850.0352.681,130,998
7/25/201250.1650.6849.5050.40655,310
7/24/201251.1951.2549.5449.87976,770
7/23/201251.4951.7349.9950.72847,719
7/20/201253.2753.6552.4352.46699,567
7/19/201253.5453.8652.9553.32563,301
7/18/201253.2754.6653.1053.51788,780
7/17/201252.1153.5352.1153.29737,597
7/16/201251.5452.2451.0052.11579,668
7/13/201250.7551.4950.2251.41427,065
7/12/201250.4350.7149.5750.61624,840
7/11/201250.7951.2149.6750.60926,191
7/10/201251.5351.8550.2350.85909,582
7/9/201251.8351.9651.1751.47585,050
7/6/201252.0552.0551.3351.96358,486
7/5/201250.7652.6850.7652.30675,693
7/3/201250.8051.6950.6951.48281,483
7/2/201249.6150.7749.3450.74593,521
6/29/201249.7949.9049.2049.38389,771
6/28/201248.9149.1548.4149.10518,864
6/27/201248.6249.4348.2649.11492,233
6/26/201247.6748.4347.4848.11389,844
6/25/201247.7147.7647.3447.60330,358
6/22/201247.8948.1647.5748.01437,726
6/21/201247.9148.1147.2347.63679,148
6/20/201248.0048.1547.6247.79437,689
6/19/201247.8648.1547.5447.95563,971
6/18/201247.7648.3347.1347.551,034,910
6/15/201245.9947.9145.8747.781,273,307
6/14/201244.1146.1543.8445.68911,779
6/13/201243.8744.2543.6843.78385,915
6/12/201243.1244.1242.9943.85447,937
6/11/201243.4843.8242.7842.81357,457
6/8/201243.1743.5543.0043.26495,790
6/7/201243.8544.0643.2843.32672,645
6/6/201243.5743.9443.2743.40666,690
6/5/201242.7243.2242.6343.00555,179
6/4/201242.9643.5742.1243.05503,373
6/1/201243.6443.6842.5943.01506,765
5/31/201244.6844.6843.8944.241,025,981
5/30/201244.7245.1044.2144.72849,022
5/29/201244.4244.9244.4244.82579,638
5/25/201242.5244.1642.5244.05608,607
5/24/201242.6743.0042.2142.67807,560
5/23/201242.5042.6841.8642.52587,759
5/22/201243.3643.8042.5542.72795,987
5/21/201241.8243.4141.7543.27962,620
5/18/201242.2142.3841.5541.64597,292
5/17/201242.7542.8442.0642.09635,791
5/16/201243.0843.3442.6042.73503,190
5/15/201242.9643.3342.6042.88580,947
5/14/201242.2242.9241.7142.77670,018
5/11/201242.0242.8742.0042.58734,841
5/10/201242.9042.9642.1542.27514,706
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center