United Therapeutic (NQ: UTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	69.27	69.54	68.42	69.12	164,025	-0.48(-0.69%)
Dec 29, 2005	71.43	71.44	69.18	69.60	171,137	-1.19(-1.68%)
Dec 28, 2005	70.97	71.53	70.77	70.79	130,300	-0.31(-0.44%)
Dec 27, 2005	71.80	72.92	70.70	71.10	236,200	-0.68(-0.95%)
Dec 23, 2005	72.82	72.98	71.60	71.78	232,079	-0.59(-0.82%)
Dec 22, 2005	71.79	72.60	71.51	72.37	252,629	+1.53(+2.16%)
Dec 21, 2005	69.87	71.29	69.78	70.84	268,577	+0.98(+1.40%)
Dec 20, 2005	68.98	70.67	68.80	69.86	321,418	+0.80(+1.16%)
Dec 19, 2005	71.81	72.11	67.77	69.06	655,883	-2.03(-2.86%)
Dec 16, 2005	71.22	72.01	70.10	71.09	350,140	-0.15(-0.21%)
Dec 15, 2005	70.63	71.52	69.40	71.24	254,644	+0.54(+0.76%)
Dec 14, 2005	71.96	72.35	69.95	70.70	218,250	-1.21(-1.68%)
Dec 13, 2005	70.25	72.30	70.13	71.91	257,505	+1.57(+2.23%)
Dec 12, 2005	70.89	71.50	69.40	70.34	393,410	-0.55(-0.78%)
Dec 09, 2005	71.22	71.80	69.30	70.89	194,667	-0.27(-0.38%)
Dec 08, 2005	70.94	71.62	70.37	71.16	186,254	+0.06(+0.08%)
Dec 07, 2005	72.44	73.00	70.15	71.10	279,504	-1.40(-1.93%)
Dec 06, 2005	73.67	75.31	72.47	72.50	279,215	-1.36(-1.84%)
Dec 05, 2005	73.66	74.15	71.87	73.86	165,349	+0.18(+0.24%)
Dec 02, 2005	72.74	73.88	71.46	73.68	239,426	+0.89(+1.22%)
Dec 01, 2005	71.87	73.30	71.57	72.79	156,805	+1.36(+1.90%)
Nov 30, 2005	71.35	72.70	70.78	71.43	260,138	-0.07(-0.10%)
Nov 29, 2005	71.48	72.36	71.15	71.50	188,105	+0.10(+0.14%)
Nov 28, 2005	74.56	74.56	70.47	71.40	586,096	-2.56(-3.46%)
Nov 25, 2005	74.37	74.37	73.03	73.96	84,930	-0.22(-0.30%)
Nov 23, 2005	75.02	75.90	73.56	74.18	161,062	-0.98(-1.30%)
Nov 22, 2005	75.47	75.78	73.84	75.16	265,624	-0.47(-0.62%)
Nov 21, 2005	73.93	75.95	72.46	75.63	258,384	+1.72(+2.33%)
Nov 18, 2005	75.06	75.78	73.39	73.91	328,859	-0.92(-1.23%)
Nov 17, 2005	72.13	74.89	72.13	74.83	354,948	+2.63(+3.64%)
Nov 16, 2005	72.79	73.17	71.51	72.20	193,332	-0.22(-0.30%)
Nov 15, 2005	71.00	73.35	70.66	72.42	426,489	+1.31(+1.84%)
Nov 14, 2005	73.53	74.09	70.28	71.11	534,092	-2.09(-2.86%)
Nov 11, 2005	72.77	73.46	71.75	73.20	385,568	+0.70(+0.97%)
Nov 10, 2005	72.91	73.50	70.80	72.50	479,179	-0.62(-0.85%)
Nov 09, 2005	73.30	74.75	72.20	73.12	760,872	-3.14(-4.12%)
Nov 08, 2005	76.07	76.49	75.08	76.26	362,743	+0.36(+0.47%)
Nov 07, 2005	75.90	77.32	74.79	75.90	533,188	+1.40(+1.88%)
Nov 04, 2005	77.74	77.96	73.79	74.50	1,236,214	-3.32(-4.27%)
Nov 03, 2005	76.05	78.74	75.52	77.82	1,021,217	+2.39(+3.17%)
Nov 02, 2005	74.25	76.43	73.68	75.43	629,029	+0.70(+0.94%)
Nov 01, 2005	74.12	75.69	72.90	74.73	747,176	+0.87(+1.18%)
Oct 31, 2005	71.65	74.97	70.55	73.86	2,541,663	+6.76(+10.07%)
Oct 28, 2005	68.73	69.24	66.87	67.10	1,747,325	-0.40(-0.59%)
Oct 27, 2005	68.39	68.40	65.75	67.50	571,808	-0.74(-1.08%)
Oct 26, 2005	66.84	68.71	66.67	68.24	846,157	+1.55(+2.32%)
Oct 25, 2005	65.46	66.93	65.46	66.69	363,625	+1.00(+1.52%)
Oct 24, 2005	63.17	65.71	63.17	65.69	484,337	+2.69(+4.27%)
Oct 21, 2005	62.99	63.69	62.50	63.00	190,549	-0.01(-0.02%)
Oct 20, 2005	63.48	63.89	62.38	63.01	365,122	-0.83(-1.30%)
Oct 19, 2005	61.68	63.91	60.70	63.84	302,665	+1.84(+2.97%)
Oct 18, 2005	63.01	63.14	61.41	62.00	189,376	-0.98(-1.56%)
Oct 17, 2005	62.72	63.88	62.14	62.98	196,967	+0.10(+0.16%)
Oct 14, 2005	62.26	63.98	62.24	62.88	471,101	+1.14(+1.85%)
Oct 13, 2005	60.02	62.51	59.86	61.74	513,718	+1.28(+2.12%)
Oct 12, 2005	62.80	63.18	60.03	60.46	701,092	-2.11(-3.37%)
Oct 11, 2005	62.27	64.16	62.27	62.57	646,622	+0.47(+0.76%)
Oct 10, 2005	62.66	65.08	59.64	62.10	1,285,452	-0.69(-1.10%)
Oct 07, 2005	62.02	63.64	61.15	62.79	1,038,510	-0.28(-0.44%)
Oct 06, 2005	67.91	68.65	62.55	63.07	1,031,629	-4.97(-7.30%)
Oct 05, 2005	69.17	69.58	67.75	68.04	334,316	-1.14(-1.65%)
Oct 04, 2005	70.16	71.50	69.02	69.18	348,018	-1.35(-1.91%)

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.