$124.66 +0.28 (%) United Therapeutics Corp - NASDAQ

Oct. 17, 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
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
5/9/201242.7042.9842.4942.65529,152
5/8/201242.2943.1342.2143.11671,971
5/7/201242.1043.1041.9542.50770,573
5/4/201243.8943.9242.1542.19744,116
5/3/201243.7344.3543.7343.95822,755
5/2/201243.4144.0043.2943.66624,897
5/1/201243.9944.1043.1943.55865,565
4/30/201244.2544.4743.3143.751,374,371
4/27/201241.4245.0141.4244.96997,351
4/26/201243.2344.9041.7744.541,619,498
4/25/201242.5243.1742.4443.13693,945
4/24/201242.0642.4541.7942.07669,476
4/23/201241.7542.2741.4242.18687,385
4/20/201241.9042.4041.5842.09921,667
4/19/201240.6542.1540.6541.711,262,770
4/18/201241.0141.4740.3440.421,290,479
4/17/201241.4341.7941.1241.15748,088
4/16/201241.6842.0841.0041.34630,065
4/13/201242.1242.5141.6041.63546,700
4/12/201243.0943.3041.7542.381,855,218
4/11/201244.0144.4543.5843.73467,500
4/10/201244.5444.6143.5243.69616,001
4/9/201244.2844.7244.0144.49652,473
4/5/201245.0045.3644.6444.70451,521
4/4/201246.6546.8245.0645.231,130,148
4/3/201247.5047.5646.7547.10563,871
4/2/201246.9447.5846.3747.53560,161
3/30/201247.6947.6946.9547.13649,838
3/29/201247.8447.8447.0047.44677,354
3/28/201248.7648.9247.6348.13571,313
3/27/201248.7349.1348.3948.82512,786
3/26/201248.0548.7047.8748.63447,683
3/23/201247.8848.2347.6047.68534,403
3/22/201247.9648.2747.4247.82449,107
3/21/201248.1048.6347.7848.23386,179
3/20/201248.1848.2947.5347.84348,661
3/19/201247.9648.8147.8648.46382,629
3/16/201247.3948.2347.3947.87853,269
3/15/201246.6547.6746.4047.50583,288
3/14/201247.1247.4646.4946.55693,837
3/13/201246.2747.0746.0047.06600,392
3/12/201246.8747.1845.9546.09432,247
3/9/201246.9147.2346.5946.85527,792
3/8/201245.7646.9445.7046.84756,353
3/7/201245.6945.7645.0145.54804,494
3/6/201246.5246.5245.4245.54725,156
3/5/201247.8348.1846.6346.91650,644
3/2/201248.3648.7147.9648.07642,019
3/1/201247.7348.8147.7348.47726,070
2/29/201248.5749.0047.6847.73737,204
2/28/201248.3948.5548.1048.41800,859
2/27/201247.5948.3447.5248.17473,390
2/24/201247.2148.3047.0847.93636,232
2/23/201247.0247.6746.8747.14809,074
2/22/201247.9847.9846.2646.871,076,526
2/21/201247.4448.1847.0947.801,082,847
2/17/201248.6848.8247.2547.27683,756
2/16/201248.4249.1748.0648.52856,401
2/15/201247.6248.4847.2548.321,047,116
2/14/201247.1147.9946.4547.581,831,792
2/13/201249.5650.1048.8849.26966,464
2/10/201249.1249.5948.9849.05559,011
2/9/201249.6049.6048.7249.41981,851
2/8/201249.7150.2949.4449.90687,016
2/7/201250.2650.3949.4149.82906,298
2/6/201249.9351.1249.7750.99385,279
2/3/201250.3050.6949.8450.21333,530
2/2/201249.5650.7849.2750.00418,963
2/1/201249.4449.9849.1849.52641,199
1/31/201249.5949.7149.0349.18599,620
1/30/201248.9549.9048.6449.57894,870
1/27/201248.4549.1648.2948.95312,426
1/26/201249.0749.2348.2748.59564,378
1/25/201248.1949.0148.1949.01760,230
1/24/201248.2249.1646.1248.093,732,060
1/23/201249.7349.7348.3148.38981,279
1/20/201248.4749.3448.2649.26998,057
1/19/201248.6948.7647.9848.44696,822
1/18/201247.6148.5547.2948.291,096,591
1/17/201247.5647.6747.0147.36560,059
1/13/201247.5347.9546.0947.011,592,862
1/12/201248.4148.6647.8847.961,034,493
1/11/201248.4848.8147.8548.221,052,333
1/10/201248.7949.1748.4248.76744,354
1/9/201248.9349.5747.9048.141,152,654
1/6/201248.0349.2248.0248.521,065,964
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center