$131.22 -0.08 (%) United Therapeutics Corp - NASDAQ

Nov. 26, 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
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
7/27/201155.6255.9953.8754.65778,393
7/26/201155.9656.2855.2055.89648,791
7/25/201156.4656.5855.7956.09530,323
7/22/201156.0556.9555.9256.68380,040
7/21/201155.2856.5254.8856.13696,077
7/20/201156.3356.3354.6555.03755,369
7/19/201156.1456.9155.8956.38826,956
7/18/201156.2256.2254.8955.83941,710
7/15/201156.3556.5554.9056.221,594,650
7/14/201155.1956.4354.7356.191,250,227
7/13/201155.0155.7054.4854.66805,187
7/12/201154.2355.3354.0154.74597,570
7/11/201154.9655.0854.0954.45550,232
7/8/201155.1455.9855.0755.33493,574
7/7/201155.3556.0654.6555.72634,431
7/6/201154.1855.4754.1855.14741,703
7/5/201155.4155.7253.8954.20982,773
7/1/201155.4955.9955.0055.68631,169
6/30/201154.7355.6154.6455.10925,799
6/29/201154.3955.0253.9654.77747,785
6/28/201153.6654.8653.5054.601,324,017
6/27/201153.6653.9653.1453.491,220,865
6/24/201154.3054.8153.4454.061,322,338
6/23/201153.5654.5853.2054.381,049,784
6/22/201154.1854.5453.6653.861,377,779
6/21/201153.9354.4253.3854.281,424,124
6/20/201154.4154.7653.4453.751,115,645
6/17/201155.1255.5454.3254.391,130,858
6/16/201155.3455.5654.1854.83963,900
6/15/201155.6256.5255.0055.091,395,058
6/14/201155.9956.4555.4755.811,181,109
6/13/201157.1357.4855.4055.912,311,191
6/10/201159.0159.3757.8757.961,180,901
6/9/201159.2859.4958.8659.41878,464
6/8/201159.2059.6358.8159.31928,552
6/7/201159.0059.9458.7559.511,551,145
6/6/201159.6660.3558.3759.005,079,118
6/3/201162.6862.9962.1962.70798,386
6/2/201163.6563.6862.5663.111,523,268
6/1/201164.6465.3363.4063.581,200,344
5/31/201164.9665.3763.6164.571,052,751
5/27/201165.0065.8164.5064.711,037,242
5/26/201164.6265.2764.1364.95835,148
5/25/201164.3765.4564.1364.64599,152
5/24/201164.6564.9664.1964.66429,419
5/23/201165.1465.1464.2264.67588,396
5/20/201166.2066.4365.0065.60809,356
5/19/201165.5365.8864.7265.27893,386
5/18/201165.3665.8064.9965.51684,523
5/17/201166.0066.0064.6065.10798,121
5/16/201166.9767.3566.1166.21702,629
5/13/201167.5367.8666.6467.29405,076
5/12/201167.1967.6866.8567.40879,303
5/11/201167.0467.4966.6967.31597,276
5/10/201166.5766.8265.7666.69678,758
5/9/201166.0066.5265.7466.36762,829
5/6/201166.6266.8065.6665.911,005,311
5/5/201166.6167.2165.9666.15629,342
5/4/201167.8568.5466.8266.94623,332
5/3/201168.1268.3066.6067.60590,410
Trading Center