$127.64 +0.63 (%) United Therapeutics Corp - NASDAQ

Sep. 17, 2014 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTHR historical data

Date Open High Low Close Volume
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
5/2/201166.9669.0166.7168.23765,153
4/29/201167.5967.6966.5066.96894,630
4/28/201170.3870.3866.7867.662,336,861
4/27/201170.1070.7469.2670.70666,926
4/26/201170.3970.7469.8070.19445,872
4/25/201169.6770.0969.1870.00394,870
4/21/201169.2670.7068.6770.11607,843
4/20/201167.6869.1867.5369.17616,171
4/19/201166.3967.0066.3766.97679,724
4/18/201165.8266.5965.4566.32888,905
4/15/201166.5366.9565.9766.12749,412
4/14/201165.8267.0865.5466.82449,979
4/13/201166.5366.7966.0766.43493,380
4/12/201165.7966.3565.6266.33465,688
4/11/201165.8566.5865.3966.10516,802
4/8/201166.6766.9965.5265.81424,424
4/7/201167.1667.6966.3666.43656,733
4/6/201168.9369.0166.7767.44721,256
4/5/201168.1869.2967.9468.47731,687
4/4/201167.8868.1966.9968.14516,403
4/1/201167.4967.7567.1067.39715,899
3/31/201166.8267.2366.2667.02515,847
3/30/201165.5867.3865.5866.83663,318
3/29/201164.3465.3964.3465.26931,720
3/28/201165.7865.8663.8864.28918,248
3/25/201166.4866.9465.7865.81676,921
3/24/201165.5466.5064.8866.05714,838
3/23/201165.0065.4964.3865.15429,879
3/22/201165.4265.7064.7665.10634,694
3/21/201166.7167.5765.6565.80584,097
3/18/201166.7267.0165.7565.98578,033
3/17/201165.9866.2765.4665.93326,132
3/16/201165.8966.5265.2065.34368,981
3/15/201165.1766.2064.6065.80443,033
3/14/201166.9867.6366.1466.46410,242
3/11/201166.7567.7266.5067.55350,522
3/10/201167.9367.9766.6867.01514,279
3/9/201168.4669.5468.3268.40424,862
3/8/201168.6169.3868.4968.69607,635
3/7/201170.0270.3468.0368.73468,972
3/4/201169.2669.8468.8369.54497,563
3/3/201168.4169.8768.4169.13583,339
3/2/201167.0868.5567.0868.15364,754
3/1/201167.1867.5466.6367.01452,993
2/28/201168.3368.8267.0167.43449,961
2/25/201167.5768.0667.1067.99423,139
2/24/201166.5667.5265.7567.13525,010
2/23/201166.7567.4065.7866.80731,469
2/22/201167.6067.8966.3366.50577,534
2/18/201168.0268.1467.1867.42271,662
2/17/201167.2368.5667.0967.81887,568
Trading Center