$119.07 +1.29 (%) United Therapeutics Corp - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
1/9/2014110.00110.97107.21108.74710,203
1/8/2014110.15110.27108.96109.70751,572
1/7/2014112.30112.62109.10110.43693,260
1/6/2014111.92112.75110.11111.38807,568
1/3/2014111.25111.79109.86111.31569,099
1/2/2014112.79112.97109.70110.90608,444
12/31/2013113.78114.70111.91113.08511,791
12/30/2013113.45114.47111.02112.33453,859
12/27/2013111.99115.00111.93113.57661,615
12/26/2013112.56114.06111.27111.99831,648
12/24/2013114.35116.65112.52112.851,041,282
12/23/2013104.64115.48103.08114.514,885,306
12/20/201387.0388.1085.7687.84918,915
12/19/201388.5888.5885.7686.76453,813
12/18/201386.1988.8985.4088.59580,746
12/17/201388.5088.5085.7385.89647,945
12/16/201388.3290.1988.0588.44417,790
12/13/201391.1991.2787.9988.19545,411
12/12/201389.8091.1289.2790.65438,016
12/11/201391.8191.9589.7289.96626,713
12/10/201390.4392.5089.7291.77783,527
12/9/201389.7391.3789.2890.46444,306
12/6/201389.9891.1188.9390.97595,981
12/5/201390.7490.7488.6389.24946,587
12/4/201392.8393.1890.6090.721,108,377
12/3/201395.0095.2392.7493.47850,601
12/2/201392.8295.1091.9294.95645,204
11/29/201391.5592.9091.1292.31241,783
11/27/201392.6793.4790.9791.54672,678
11/26/201392.9393.2491.8692.33405,290
11/25/201393.5094.3892.6692.95382,928
11/22/201393.0694.0492.7693.34275,669
11/21/201392.1293.0091.3392.60697,577
11/20/201392.7893.1691.0891.64277,082
11/19/201391.2793.2290.8792.57452,835
11/18/201393.9894.2291.0291.37408,144
11/15/201393.2194.1792.0894.00320,760
11/14/201392.0093.5291.4893.06505,011
11/13/201392.8293.6691.0291.65465,924
11/12/201392.2393.3991.1393.21533,314
11/11/201390.3092.1289.7191.86665,528
11/8/201387.9291.9787.9290.46566,058
11/7/201390.4891.2087.5387.63645,945
11/6/201389.8390.8088.4389.93695,839
11/5/201389.1590.4788.0590.11666,808
11/4/201390.2590.7389.2289.71388,237
11/1/201388.7990.4488.0290.34781,177
10/31/201386.5289.0886.2588.52933,161
10/30/201387.2787.4585.3186.58720,423
10/29/201385.0687.5083.6586.501,053,967
10/28/201382.3683.6081.8383.39418,793
10/25/201383.8783.9681.6082.65364,521
10/24/201383.3184.3583.0283.48446,074
10/23/201382.5083.4782.0082.83554,811
10/22/201381.7483.2281.2682.60418,587
10/21/201382.7883.2580.7781.12577,437
10/18/201382.6882.9981.1582.47449,935
10/17/201381.0182.6480.5182.01468,513
10/16/201381.5681.9980.9781.74565,143
10/15/201381.8082.1480.4880.69306,705
10/14/201381.5582.4080.7981.90336,487
10/11/201381.3682.5680.9581.79653,167
10/10/201381.4783.5481.0281.48594,130
10/9/201381.2982.1078.1480.03702,130
10/8/201385.4085.6581.1881.47946,539
10/7/201384.2585.5783.5285.08491,116
10/4/201385.0685.9284.3785.48547,741
10/3/201383.1585.2783.1584.671,143,930
10/2/201382.0183.7481.5183.67727,527
10/1/201379.0082.3678.4082.281,479,823
9/30/201377.7879.0277.2278.85443,715
9/27/201378.7179.9077.9578.72279,470
9/26/201377.5879.1677.1478.96328,730
9/25/201377.5077.7976.0277.22395,402
9/24/201377.4077.8176.2077.16229,596
9/23/201378.0478.3677.0477.40297,366
9/20/201379.0079.4777.7777.86433,992
9/19/201379.6779.8977.7678.67250,656
9/18/201379.5479.5478.0379.31230,206
9/17/201379.1679.9578.5479.58316,059
9/16/201378.7179.1977.6878.98244,098
9/13/201377.7877.9576.8777.59240,925
9/12/201377.3677.9276.1877.15318,534
9/11/201377.1878.3876.2377.35544,691
9/10/201376.6177.1775.2377.14663,643
9/9/201373.4775.7973.3675.74385,906
9/6/201374.2974.2972.2873.67316,447
9/5/201373.1174.5272.8574.17272,602
9/4/201372.3873.6572.0373.50436,494
9/3/201371.8772.6470.9572.03449,562
8/30/201373.2773.2770.6870.91256,110
8/29/201372.2973.8171.6673.12276,866
8/28/201371.3372.3870.3472.20421,337
8/27/201372.5672.9870.8571.29275,715
8/26/201372.0473.8571.6673.38233,035
8/23/201372.8573.4471.4971.66237,202
8/22/201372.0573.0371.7972.61296,492
8/21/201371.5972.8571.2071.92271,673
8/20/201370.6272.5870.6272.08303,668
8/19/201370.9372.3670.7370.74240,482
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center