$152.60 -0.84 (%) United Therapeutics Corp - NASDAQ

Jan. 20, 2017 | 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
4/10/201498.0598.0594.5796.151,526,997
4/9/201494.5598.4593.9398.08827,719
4/8/201493.3595.0392.0194.41989,373
4/7/201490.6095.2889.0993.351,402,774
4/4/201493.8694.5089.7990.94817,292
4/3/201495.8496.2092.3393.221,004,386
4/2/201497.7899.1195.2296.57837,762
4/1/201495.1397.9295.0097.78820,188
3/31/201487.9494.3087.9494.03855,560
3/28/201493.8095.6390.2590.67786,730
3/27/201493.5195.5791.3493.861,062,209
3/26/201495.5698.6293.5493.62666,924
3/25/201494.4798.6093.4994.49785,270
3/24/201494.7594.8690.2594.11818,296
3/21/201496.6696.6692.0094.751,107,771
3/20/201496.0497.3295.7196.11344,785
3/19/201498.5198.8296.6596.73414,984
3/18/201496.1999.5995.8698.46583,154
3/17/201495.2697.3594.4695.85581,990
3/14/201494.5296.0293.5894.96823,854
3/13/201496.4496.7493.5994.94650,364
3/12/201494.8895.5893.2495.44669,187
3/11/201499.99100.1093.0095.321,729,074
3/10/2014101.52101.5699.32100.31654,236
3/7/201499.75101.2497.42100.961,154,964
3/6/2014101.39103.7898.8899.07754,376
3/5/2014102.81104.99101.81101.91636,883
3/4/2014101.63103.57101.08103.14966,634
3/3/201499.87102.6899.40100.37731,587
2/28/2014102.50103.73100.92101.421,121,992
2/27/201499.66102.6999.46102.25558,248
2/26/2014100.49101.1498.65100.25921,375
2/25/2014105.21106.8999.16100.501,164,970
2/24/2014104.31105.95103.88104.53861,946
2/21/2014105.65106.96103.20103.34615,909
2/20/2014102.49106.01101.71105.63675,408
2/19/2014102.72103.92101.81102.26658,876
2/18/2014101.68103.55100.81102.91549,099
2/14/2014100.10101.2299.15100.67431,644
2/13/201499.28101.2999.09100.94666,573
2/12/201499.71101.2199.5499.76996,620
2/11/201497.86100.3597.5799.43964,015
2/10/201497.5298.3696.7797.941,339,898
2/7/201496.6199.2496.5997.661,439,254
2/6/201496.3497.8695.5797.21664,458
2/5/201496.8998.1095.0296.041,257,163
2/4/201497.2699.8697.0097.541,213,127
2/3/2014102.46102.6296.8197.151,300,848
1/31/2014104.97104.97102.32102.62673,971
1/30/2014107.17107.51105.04106.32475,091
1/29/2014107.28107.81104.92105.63415,514
1/28/2014106.04108.21104.50107.56415,028
1/27/2014107.66107.66102.83105.71625,390
1/24/2014111.76111.76107.06107.54587,764
1/23/2014113.38114.20111.29112.89462,629
1/22/2014114.11115.00112.45113.36410,374
1/21/2014112.52113.78111.13113.39645,709
1/17/2014113.47113.47110.57110.92534,441
1/16/2014109.91113.83109.56113.32869,134
1/15/2014111.09112.54109.53110.49476,375
1/14/2014108.88111.51107.63110.851,032,968
1/13/2014110.90113.75106.56108.25922,277
1/10/2014109.66111.08108.26110.99788,104
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center