$126.79 -3.65 (%) United Therapeutics Corp - NASDAQ

Oct. 2, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
12/16/201142.1243.3842.0243.241,403,480
12/15/201141.2642.3541.1741.951,015,607
12/14/201141.4241.6140.6340.941,169,999
12/13/201142.0642.4341.1441.671,499,266
12/12/201141.6742.2041.1941.702,478,674
12/9/201141.3342.6840.9842.02788,864
12/8/201141.5741.9241.1141.16769,696
12/7/201142.3542.3541.2041.921,148,921
12/6/201142.1742.6641.5642.271,043,871
12/5/201142.2442.6041.6942.151,498,723
12/2/201141.8342.2041.6041.67937,365
12/1/201140.6941.6640.2741.54656,729
11/30/201139.9540.9139.7040.911,090,784
11/29/201139.7339.8338.9339.12573,633
11/28/201139.9240.0339.3439.73675,598
11/25/201139.6239.9839.2539.33146,644
11/23/201140.4840.5439.3739.62601,841
11/22/201140.5240.8839.8340.71497,266
11/21/201140.6740.9740.3940.58665,046
11/18/201140.9941.7340.0141.001,146,910
11/17/201141.5841.8440.4540.96744,932
11/16/201141.9642.3841.5541.66495,481
11/15/201142.1942.3741.5642.13441,820
11/14/201141.6842.3541.4542.32495,579
11/11/201142.4442.6041.4741.68986,405
11/10/201141.8143.6041.3242.021,153,867
11/9/201142.3043.1742.1542.551,265,726
11/8/201142.6143.7541.9643.261,322,353
11/7/201142.4443.2741.2642.46929,861
11/4/201142.3742.8041.6542.27836,714
11/3/201141.5042.2840.5942.021,369,135
11/2/201142.2842.5040.5041.081,015,671
11/1/201143.1143.1541.6741.771,303,362
10/31/201144.4044.8042.9743.731,497,691
10/28/201143.6244.9443.4644.791,308,436
10/27/201143.1643.9741.7843.722,497,091
10/26/201141.7942.2441.0441.481,273,844
10/25/201142.1142.4141.3041.37702,433
10/24/201140.7942.3640.6942.191,137,418
10/21/201140.8741.6640.1340.651,660,683
10/20/201139.7240.6739.2240.601,156,383
10/19/201140.0240.5539.4939.621,078,237
10/18/201139.1240.2938.8540.041,828,980
10/17/201140.0040.2839.0939.181,742,809
10/14/201139.9840.2239.2540.131,035,713
10/13/201139.2039.7838.6139.751,289,021
10/12/201140.0540.7439.2839.446,703,540
10/11/201138.3640.2937.5939.744,172,499
10/10/201137.8838.0737.5437.861,115,110
10/7/201138.1438.4537.0837.301,565,010
10/6/201137.8838.2637.5737.951,377,386
10/5/201137.4338.0037.0937.852,347,104
10/4/201137.0037.5436.5537.441,802,301
10/3/201137.1638.0136.8037.211,753,440
9/30/201137.3237.7537.0137.491,202,800
9/29/201138.3438.3436.8337.471,709,817
9/28/201139.3339.5937.6037.841,441,906
9/27/201139.0739.6038.6039.171,615,579
9/26/201140.6040.6037.2038.353,886,395
9/23/201140.0540.7840.0040.711,124,233
9/22/201139.7140.4839.3639.851,805,688
9/21/201142.2842.5940.1840.191,052,426
9/20/201143.2143.4642.0542.19916,033
9/19/201143.2343.4042.4642.831,190,047
9/16/201144.2544.7143.3843.581,406,079
9/15/201143.8744.4043.2644.151,186,502
9/14/201144.1944.6943.6644.281,107,301
9/13/201143.2644.2643.1543.921,072,777
9/12/201142.7743.5042.2543.30989,110
9/9/201144.1644.2742.6743.271,217,838
9/8/201144.2344.9643.8144.551,200,485
9/7/201143.1144.5442.8144.462,016,781
9/6/201140.9543.1140.6842.921,544,632
9/2/201142.2142.7641.2941.61845,011
9/1/201142.9643.1542.2742.91997,676
8/31/201143.0443.4842.1743.151,385,618
8/30/201140.5042.9740.5042.712,627,948
8/29/201140.5140.9939.9340.761,931,475
8/26/201139.0840.2539.0340.073,421,424
8/25/201139.8240.3739.2539.304,286,360
8/24/201139.1541.4038.8739.9114,409,474
8/23/201147.4848.9147.0348.761,031,108
8/22/201149.7749.9946.9547.251,293,945
8/19/201148.4750.2448.0748.771,504,810
8/18/201150.2250.2248.4348.971,066,356
8/17/201151.4551.9850.6050.96713,300
8/16/201151.1251.8550.8251.351,215,421
8/15/201150.9751.5750.6751.40946,017
8/12/201151.7951.8449.9550.801,240,477
8/11/201150.6051.6849.7251.331,453,074
8/10/201149.9751.1549.3549.791,374,120
8/9/201149.7050.9848.3950.911,538,667
8/8/201149.6651.1048.0749.051,920,563
8/5/201151.5252.5149.0850.771,158,099
8/4/201154.5154.5150.9451.012,235,953
8/3/201154.3555.5952.7055.151,140,158
8/2/201156.4657.4855.2955.37953,188
8/1/201157.5558.0056.3356.64980,663
7/29/201156.8557.8856.0657.381,168,914
7/28/201156.5459.4056.1156.771,845,391
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center