United Therapeutic (NQ: UTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.48	23.57	22.95	22.95	286,600	-0.43(-1.84%)
Dec 30, 2003	23.41	23.72	23.13	23.38	90,484	-0.11(-0.47%)
Dec 29, 2003	23.01	24.00	23.01	23.49	149,186	+0.27(+1.16%)
Dec 26, 2003	23.00	23.50	22.99	23.22	91,100	+0.22(+0.96%)
Dec 24, 2003	23.00	23.29	23.00	23.00	75,834	-0.31(-1.33%)
Dec 23, 2003	23.04	23.39	22.79	23.31	191,538	+0.23(+1.00%)
Dec 22, 2003	22.95	23.37	22.82	23.08	155,374	-0.12(-0.52%)
Dec 19, 2003	22.94	23.50	22.36	23.20	600,750	+0.60(+2.65%)
Dec 18, 2003	21.54	23.40	21.54	22.60	1,400,924	+1.04(+4.82%)
Dec 17, 2003	20.80	21.71	20.67	21.56	719,963	+0.76(+3.65%)
Dec 16, 2003	20.27	20.93	20.16	20.80	356,389	+0.29(+1.41%)
Dec 15, 2003	21.20	21.50	20.26	20.51	212,832	-0.64(-3.03%)
Dec 12, 2003	20.97	21.15	20.68	21.15	149,382	+0.21(+1.00%)
Dec 11, 2003	20.23	21.44	20.23	20.94	374,400	+0.45(+2.20%)
Dec 10, 2003	20.46	20.56	19.94	20.49	195,224	+0.34(+1.69%)
Dec 09, 2003	20.89	20.93	20.00	20.15	152,802	-0.61(-2.94%)
Dec 08, 2003	19.90	21.00	19.90	20.76	300,296	+0.56(+2.77%)
Dec 05, 2003	20.48	20.65	19.97	20.20	151,722	-0.28(-1.37%)
Dec 04, 2003	20.00	20.59	20.00	20.48	239,864	+0.40(+1.99%)
Dec 03, 2003	20.21	20.90	20.04	20.08	232,663	+0.05(+0.25%)
Dec 02, 2003	19.57	20.86	19.41	20.03	679,499	+0.37(+1.88%)
Dec 01, 2003	18.75	19.95	18.75	19.66	365,077	+0.84(+4.46%)
Nov 28, 2003	19.35	19.35	18.54	18.82	155,465	-0.33(-1.72%)
Nov 26, 2003	18.95	19.32	18.85	19.15	160,679	+0.37(+1.97%)
Nov 25, 2003	18.56	19.00	18.55	18.78	497,846	+0.28(+1.51%)
Nov 24, 2003	18.58	18.70	18.45	18.50	482,916	+0.08(+0.43%)
Nov 21, 2003	18.46	18.73	18.23	18.42	412,948	-0.04(-0.22%)
Nov 20, 2003	18.62	19.22	18.38	18.46	197,684	-0.15(-0.81%)
Nov 19, 2003	18.42	18.93	18.25	18.61	268,427	+0.21(+1.14%)
Nov 18, 2003	18.86	19.01	18.40	18.40	370,014	-0.37(-1.97%)
Nov 17, 2003	19.06	19.06	18.66	18.77	314,765	-0.44(-2.29%)
Nov 14, 2003	20.34	20.36	18.94	19.21	277,490	-1.04(-5.14%)
Nov 13, 2003	20.21	20.36	19.84	20.25	152,948	+0.07(+0.35%)
Nov 12, 2003	19.20	20.22	19.08	20.18	181,743	+1.01(+5.27%)
Nov 11, 2003	19.46	19.68	19.00	19.17	251,654	-0.35(-1.79%)
Nov 10, 2003	20.07	20.27	19.47	19.52	264,226	-0.66(-3.27%)
Nov 07, 2003	19.95	20.75	19.95	20.18	261,194	+0.12(+0.60%)
Nov 06, 2003	20.07	20.70	19.76	20.06	937,984	-0.34(-1.67%)
Nov 05, 2003	20.38	20.56	19.90	20.40	243,491	+0.05(+0.25%)
Nov 04, 2003	20.20	20.60	20.18	20.35	231,557	+0.04(+0.20%)
Nov 03, 2003	20.33	20.75	20.18	20.31	406,225	+0.18(+0.89%)
Oct 31, 2003	20.12	20.33	19.78	20.13	357,252	+0.21(+1.05%)
Oct 30, 2003	19.40	20.09	19.63	19.92	611,711	+0.52(+2.68%)
Oct 29, 2003	19.50	19.76	18.54	19.40	1,320,050	-0.44(-2.22%)
Oct 28, 2003	19.58	19.85	19.44	19.84	269,752	+0.29(+1.48%)
Oct 27, 2003	19.08	19.67	19.08	19.55	276,200	+0.34(+1.77%)
Oct 24, 2003	19.84	19.84	19.14	19.21	270,500	-0.53(-2.66%)
Oct 23, 2003	19.25	19.83	18.80	19.74	506,300	+0.39(+1.99%)
Oct 22, 2003	20.41	20.57	19.25	19.35	358,000	-1.23(-5.98%)
Oct 21, 2003	19.21	20.66	19.02	20.58	407,344	+1.34(+6.96%)
Oct 20, 2003	19.80	19.94	19.20	19.24	467,744	-0.51(-2.58%)
Oct 17, 2003	20.27	20.44	19.02	19.75	653,444	-0.67(-3.28%)
Oct 16, 2003	21.25	21.20	20.52	20.42	256,797	-0.83(-3.91%)
Oct 15, 2003	22.00	22.11	21.14	21.25	191,873	-0.75(-3.41%)
Oct 14, 2003	22.20	22.41	21.76	22.00	170,524	-0.20(-0.90%)
Oct 13, 2003	22.50	22.60	22.20	22.20	304,256	-0.02(-0.09%)
Oct 10, 2003	22.60	22.66	22.10	22.22	277,401	-0.39(-1.72%)
Oct 09, 2003	22.25	22.76	21.92	22.61	602,294	+0.51(+2.30%)
Oct 08, 2003	22.58	22.60	21.79	22.10	515,210	-0.32(-1.42%)
Oct 07, 2003	22.71	22.74	22.25	22.42	263,769	-0.21(-0.93%)
Oct 06, 2003	22.60	22.85	22.25	22.63	277,214	+0.10(+0.44%)
Oct 03, 2003	22.80	23.35	22.34	22.53	240,025	+0.01(+0.04%)
Oct 02, 2003	22.30	22.74	21.88	22.52	347,303	+0.10(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.