United Therapeutics Corp $96.20

down -2.02


17/4/2014 08:10 PM  |  NASDAQ : UTHR  
Industries : Drugs / Drug Manufacturers - Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
2/2/201168.7269.4866.9466.94920,403
2/1/201167.9969.1567.5268.99496,794
1/31/201168.1868.5567.3667.98269,517
1/28/201168.4068.9467.8567.94801,178
1/27/201168.1368.7467.4968.26338,226
1/26/201167.1268.2366.7868.13386,751
1/25/201166.5967.1165.6867.09344,664
1/24/201166.4367.5866.0066.60543,622
1/21/201167.6667.7866.1866.33530,388
1/20/201168.6068.8267.1367.39596,476
1/19/201168.6069.0668.0068.51502,744
1/18/201167.2768.6766.9868.63604,409
1/14/201166.7667.3465.9067.34278,261
1/13/201167.2067.4366.1567.00307,238
1/12/201167.6067.6566.7367.20257,904
1/11/201167.1067.8567.0067.36257,934
1/10/201166.5667.5566.4667.14520,480
1/7/201166.2267.0465.8067.00470,527
1/6/201166.3466.4365.7866.26353,400
1/5/201165.4667.1365.4466.56912,686
1/4/201164.8065.6463.6065.28832,098
1/3/201163.6565.1763.3864.36544,325
12/31/201063.1763.9462.6063.22401,861
12/30/201063.3164.0363.1963.33242,007
12/29/201063.5963.6663.1163.43169,794
12/28/201063.8064.3063.1563.40242,732
12/27/201063.4064.0762.6263.86217,214
12/23/201063.2463.8862.7863.53221,163
12/22/201063.6064.1362.8663.34300,438
12/21/201063.3464.3162.9863.69329,626
12/20/201063.6964.1561.5663.38585,300
12/17/201064.3664.6463.0663.551,310,020
12/16/201064.1064.2763.0264.24350,352
12/15/201062.9564.6662.4363.95740,542
12/14/201062.4563.3062.0062.92243,044
12/13/201063.5063.5062.3162.54435,805
12/10/201062.1963.5061.8663.25415,963
12/9/201062.1262.1960.9462.02568,867
12/8/201062.2663.2561.7561.781,069,830
12/7/201063.6863.9962.1562.30552,999
12/6/201062.4863.3561.9063.16517,678
12/3/201062.6863.4962.3262.47530,180
12/2/201062.0663.0161.7762.95339,067
12/1/201063.6363.9162.2562.45542,670
11/30/201061.9363.0561.5762.93579,387
11/29/201062.2962.6661.5162.56266,594
11/26/201062.5462.9562.3962.6598,098
11/24/201062.2963.3462.2563.24359,201
11/23/201062.1562.6461.6161.98475,340
11/22/201062.9563.5862.1562.76662,865
11/19/201062.3263.6861.3762.92849,618
11/18/201061.7963.4361.6062.02818,777
11/17/201060.8161.1260.2061.09392,430
11/16/201059.8861.3359.5760.68883,738
11/15/201059.8260.8859.6860.23628,285
11/12/201059.5460.4059.0559.71462,029
11/11/201058.8660.0758.7359.91663,705
11/10/201058.8059.5558.5759.40824,271
11/9/201059.0859.5058.5258.62392,032
11/8/201058.9059.4958.6059.18593,241
11/5/201059.5959.6658.5459.23495,674
11/4/201060.5461.4259.1159.461,069,130
11/3/201059.9060.2559.1459.90802,853
11/2/201059.6460.6559.2660.00721,881
11/1/201060.5460.7259.7260.131,042,870
10/29/201059.9060.9359.8560.001,230,240
10/28/201057.8360.0057.8359.432,969,280
10/27/201054.8755.9254.5155.55869,391
10/26/201055.3355.6854.8755.29489,402
10/25/201054.8255.7254.6255.47396,111
10/22/201054.4654.8154.3254.61215,684
10/21/201054.8055.2253.9154.28520,983
10/20/201054.2455.1953.7654.55529,293
10/19/201054.8855.0554.0154.26737,383
10/18/201055.6555.8355.3355.46347,779
10/15/201055.8956.2955.3955.47623,259
10/14/201055.8356.3755.5655.73629,921
10/13/201056.2656.2655.5555.86442,465
10/12/201055.6456.1855.1956.05503,636
10/11/201055.5455.8554.5055.68439,834
10/8/201055.5556.0055.4655.84550,576
10/7/201055.1355.5554.9555.42561,848
10/6/201056.7557.1353.9855.131,636,160
10/5/201056.4257.0056.2856.92524,776
10/4/201056.5457.1455.7356.03481,585
10/1/201056.4256.6455.6456.53573,747
9/30/201056.4457.1655.9156.011,292,210
9/29/201055.8356.6555.7356.071,121,100
9/28/201055.7056.3555.6356.051,175,760
9/27/201055.4455.9654.8655.65811,806
9/24/201054.9355.5554.3755.49569,188
9/23/201054.0154.6253.8054.32593,162
9/22/201053.8855.0053.8854.34500,059
9/21/201054.1554.6353.9154.17478,354
9/20/201055.0055.0053.9754.41541,795
9/17/201053.1954.9253.0254.563,717,820
9/16/201051.4251.9051.0551.75459,906
9/15/201050.4851.7050.4851.37771,953
9/14/201050.4150.9950.2150.69355,931
9/13/201051.2851.3849.8450.30598,782
Trading Center