$131.21 +1.74 (%) United Therapeutics Corp - NASDAQ

Nov. 24, 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
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
1/5/201247.5048.5647.5048.09641,272
1/4/201247.7448.0547.5447.69760,999
1/3/201247.8148.6547.5347.82992,575
12/30/201147.4248.0946.8447.25563,476
12/29/201146.1647.6246.0347.54718,547
12/28/201147.0547.0546.0646.07810,353
12/27/201146.6647.0646.0947.00788,995
12/23/201146.0146.6745.5346.56521,564
12/22/201145.0446.2344.8146.18952,123
12/21/201144.8945.3244.1144.971,210,806
12/20/201143.5244.5943.5244.521,267,492
12/19/201143.5344.2542.8342.891,421,725
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center