United Therapeutic (NQ: UTHR )

167.18 USD -1.62 (-0.96%)
Official Closing Price Updated: 4:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

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%)
Oct 01, 2003 22.32 22.65 22.02 22.42 321,584 -0.17(-0.75%)
Sep 30, 2003 22.46 22.92 22.30 22.59 191,717 -0.03(-0.13%)
Sep 29, 2003 22.46 22.65 21.60 22.62 436,451 +0.06(+0.26%)
Sep 26, 2003 22.97 23.12 22.50 22.56 290,078 -0.39(-1.70%)
Sep 25, 2003 23.16 23.68 22.82 22.95 250,065 -0.35(-1.50%)
Sep 24, 2003 24.27 24.30 23.10 23.30 352,187 -0.85(-3.52%)
Sep 23, 2003 22.30 24.20 21.91 24.15 1,252,953 -0.04(-0.17%)
Sep 22, 2003 24.62 24.72 24.18 24.19 171,132 -0.46(-1.87%)
Sep 19, 2003 24.60 24.68 24.40 24.65 158,769 +0.01(+0.04%)
Sep 18, 2003 24.62 24.95 24.47 24.64 101,242 +0.20(+0.82%)
Sep 17, 2003 23.98 24.99 23.98 24.44 155,799 +0.27(+1.12%)
Sep 16, 2003 23.30 24.23 23.30 24.17 177,988 +0.75(+3.20%)
Sep 15, 2003 23.33 23.95 23.25 23.42 218,900 -0.16(-0.68%)
Sep 12, 2003 23.36 23.66 22.94 23.58 179,700 +0.23(+0.99%)
Sep 11, 2003 23.12 23.37 22.90 23.35 93,100 +0.25(+1.08%)
Sep 10, 2003 23.99 23.99 23.00 23.10 320,700 -0.97(-4.03%)
Sep 09, 2003 24.00 24.31 23.70 24.07 303,200 +0.07(+0.29%)
Sep 08, 2003 23.20 24.02 23.15 24.00 152,000 +0.74(+3.18%)
Sep 05, 2003 23.10 24.35 23.00 23.26 336,457 +0.16(+0.69%)
Sep 04, 2003 22.24 23.14 22.21 23.10 127,500 +0.85(+3.82%)
Sep 03, 2003 22.66 23.04 22.00 22.25 266,800 -0.47(-2.07%)
Sep 02, 2003 23.04 23.04 22.19 22.72 139,800 -0.20(-0.87%)
Aug 29, 2003 22.68 23.24 22.49 22.92 173,600 +0.17(+0.75%)
Aug 28, 2003 22.82 22.97 22.32 22.75 255,000 +0.43(+1.93%)
Aug 27, 2003 21.50 22.32 21.50 22.32 298,600 +0.60(+2.76%)
Aug 26, 2003 21.33 21.80 21.10 21.72 103,700 +0.24(+1.12%)
Aug 25, 2003 21.30 21.48 20.98 21.48 201,600 +0.39(+1.85%)
Aug 22, 2003 21.50 21.80 21.05 21.09 125,800 -0.31(-1.45%)
Aug 21, 2003 21.39 21.90 21.00 21.40 228,500 +0.00(+0.00%)
Aug 20, 2003 21.19 21.59 21.10 21.40 169,900 +0.17(+0.80%)
Aug 19, 2003 21.15 21.35 20.95 21.23 133,200 +0.16(+0.76%)
Aug 18, 2003 20.00 21.10 20.00 21.07 172,800 +0.67(+3.28%)
Aug 15, 2003 20.50 20.57 20.15 20.40 75,600 -0.16(-0.78%)
Aug 14, 2003 20.10 20.56 19.84 20.56 153,800 +0.61(+3.06%)
Aug 13, 2003 20.35 20.35 19.70 19.95 147,600 -0.39(-1.92%)
Aug 12, 2003 20.02 20.34 19.90 20.34 222,900 +0.34(+1.70%)
Aug 11, 2003 19.15 20.00 19.15 20.00 246,800 +0.68(+3.52%)
Aug 08, 2003 18.62 19.40 18.62 19.32 339,400 +0.70(+3.76%)
Aug 07, 2003 18.45 18.83 18.45 18.62 102,800 +0.02(+0.11%)
Aug 06, 2003 18.06 18.82 18.00 18.60 197,500 +0.46(+2.54%)
Aug 05, 2003 17.50 18.50 17.30 18.14 991,700 -0.52(-2.79%)
Aug 04, 2003 18.90 19.10 18.40 18.66 242,400 -0.19(-1.01%)
Aug 01, 2003 19.46 19.67 18.95 18.85 152,400 -0.80(-4.07%)
Jul 31, 2003 19.21 19.89 19.20 19.65 473,900 +0.31(+1.60%)
Jul 30, 2003 19.86 19.86 19.20 19.34 83,700 -0.44(-2.22%)
Jul 29, 2003 19.41 19.98 19.17 19.78 287,900 +0.58(+3.02%)
Jul 28, 2003 19.20 20.55 19.04 19.20 509,800 -0.10(-0.52%)
Jul 25, 2003 19.03 19.35 18.75 19.30 106,300 +0.32(+1.69%)
Jul 24, 2003 19.05 19.12 18.70 18.98 146,800 -0.06(-0.32%)
Jul 23, 2003 19.19 19.39 18.73 19.04 161,700 -0.06(-0.31%)
Jul 22, 2003 18.76 19.17 18.76 19.10 590,800 +0.25(+1.33%)
Jul 21, 2003 18.50 19.00 18.35 18.85 224,200 +0.35(+1.89%)
Jul 18, 2003 18.47 18.65 18.23 18.50 433,700 +0.20(+1.09%)
Jul 17, 2003 19.48 19.48 18.00 18.30 693,100 -1.14(-5.86%)
Jul 16, 2003 19.70 20.29 19.40 19.44 195,800 -0.57(-2.85%)
Jul 15, 2003 20.39 20.81 19.91 20.01 167,000 -0.39(-1.91%)
Jul 14, 2003 21.05 21.34 20.02 20.40 455,300 -0.10(-0.49%)
Jul 11, 2003 23.15 23.15 19.90 20.50 1,937,900 -2.80(-12.02%)
Jul 10, 2003 22.94 23.54 22.36 23.30 344,300 +0.03(+0.13%)
Jul 09, 2003 22.94 23.31 22.31 23.27 227,200 +0.57(+2.51%)
Jul 08, 2003 22.50 23.10 22.41 22.70 263,500 +0.16(+0.71%)
Jul 07, 2003 21.43 22.85 21.43 22.54 420,600 +1.13(+5.28%)
Jul 03, 2003 20.99 21.41 20.99 21.41 134,900 +0.31(+1.46%)
Jul 02, 2003 21.00 21.15 20.75 21.10 222,200 +0.16(+0.76%)
Jul 01, 2003 21.54 21.82 20.84 20.94 402,000 -0.70(-3.23%)
Jun 30, 2003 21.65 21.85 21.29 21.64 365,300 +0.14(+0.65%)
Jun 27, 2003 21.31 21.95 21.31 21.50 223,800 +0.04(+0.19%)
Jun 26, 2003 21.28 21.73 20.93 21.46 208,700 +0.46(+2.19%)
Jun 25, 2003 20.93 21.43 20.84 21.00 145,400 +0.09(+0.43%)
Jun 24, 2003 20.74 21.08 20.73 20.91 223,100 +0.03(+0.14%)
Jun 23, 2003 21.40 21.40 20.80 20.88 153,500 -0.43(-2.02%)
Jun 20, 2003 21.22 21.52 21.17 21.31 253,700 +0.04(+0.19%)
Jun 19, 2003 22.71 22.89 20.85 21.27 359,700 -1.66(-7.24%)
Jun 18, 2003 23.47 23.50 22.65 22.93 380,400 -0.31(-1.33%)
Jun 17, 2003 22.70 23.50 22.50 23.24 419,600 +0.57(+2.51%)
Jun 16, 2003 21.80 22.69 21.79 22.67 157,500 +0.81(+3.71%)
Jun 13, 2003 22.45 22.45 21.78 21.86 118,200 -0.44(-1.97%)
Jun 12, 2003 21.53 22.40 21.53 22.30 170,000 +0.65(+3.00%)
Jun 11, 2003 20.75 21.65 20.75 21.65 299,000 +0.45(+2.12%)
Jun 10, 2003 22.08 22.08 20.88 21.20 117,200 +0.21(+1.00%)
Jun 09, 2003 21.45 21.77 20.91 20.99 201,112 -0.46(-2.14%)
Jun 06, 2003 22.03 23.26 21.20 21.45 488,100 -0.25(-1.15%)
Jun 05, 2003 20.85 21.88 20.81 21.70 227,900 +0.83(+3.98%)
Jun 04, 2003 20.39 21.01 20.31 20.87 164,300 +0.28(+1.36%)
Jun 03, 2003 20.39 21.05 20.39 20.59 176,900 +0.13(+0.64%)
Jun 02, 2003 20.00 20.86 19.87 20.46 318,400 +0.46(+2.30%)
May 30, 2003 19.80 20.12 19.75 20.00 88,700 +0.25(+1.27%)
May 29, 2003 19.97 20.07 19.60 19.75 198,500 -0.21(-1.05%)
May 28, 2003 20.43 20.55 19.72 19.96 184,900 -0.42(-2.06%)
May 27, 2003 19.70 20.57 19.54 20.38 333,800 +0.90(+4.62%)
May 23, 2003 18.86 19.58 18.75 19.48 361,800 +0.55(+2.91%)
May 22, 2003 18.35 19.16 18.26 18.93 373,700 +0.49(+2.66%)
May 21, 2003 18.32 19.00 18.20 18.44 317,100 -0.01(-0.05%)
May 20, 2003 18.51 18.81 18.22 18.45 186,400 -0.10(-0.54%)
May 19, 2003 18.77 18.96 18.55 18.55 202,500 -0.08(-0.43%)
May 16, 2003 18.74 19.00 18.63 18.63 144,200 -0.31(-1.64%)
May 15, 2003 18.96 18.97 18.76 18.94 238,900 +0.08(+0.42%)
May 14, 2003 18.53 18.90 18.42 18.86 204,500 +0.41(+2.22%)
May 13, 2003 18.50 19.04 18.23 18.45 449,300 +0.06(+0.33%)
May 12, 2003 17.85 18.48 17.69 18.39 327,600 +0.53(+2.97%)
May 09, 2003 17.68 17.94 17.30 17.86 294,900 +0.26(+1.48%)
May 08, 2003 17.46 17.81 16.20 17.60 160,800 -0.16(-0.90%)
May 07, 2003 17.93 18.01 17.61 17.76 256,300 -0.18(-1.00%)
May 06, 2003 18.44 18.69 17.55 17.94 524,100 -0.50(-2.71%)
May 05, 2003 18.47 18.67 18.37 18.44 368,500 +0.09(+0.49%)
May 02, 2003 18.50 18.61 18.10 18.35 485,700 +0.00(+0.00%)
May 01, 2003 18.40 18.85 18.20 18.35 658,300 +0.40(+2.23%)
Apr 30, 2003 17.14 18.17 17.01 17.95 624,900 +0.77(+4.48%)
Apr 29, 2003 17.10 17.43 17.09 17.18 197,000 +0.03(+0.17%)
Apr 28, 2003 17.28 17.40 17.04 17.15 213,600 -0.12(-0.69%)
Apr 25, 2003 17.39 17.41 17.25 17.27 226,600 -0.13(-0.75%)
Apr 24, 2003 17.45 17.50 17.04 17.40 284,700 +0.05(+0.28%)
Apr 23, 2003 17.04 17.50 17.00 17.35 274,400 +0.13(+0.76%)
Apr 22, 2003 16.94 17.22 16.94 17.22 137,200 +0.18(+1.06%)
Apr 21, 2003 16.94 17.14 16.94 17.04 143,700 +0.12(+0.71%)
Apr 17, 2003 16.77 16.94 16.50 16.92 90,700 +0.35(+2.11%)
Apr 16, 2003 17.00 17.15 16.52 16.57 188,100 -0.43(-2.53%)
Apr 15, 2003 16.97 17.10 16.91 17.00 112,600 -0.05(-0.29%)
Apr 14, 2003 16.99 17.30 16.93 17.05 172,000 +0.05(+0.29%)
Apr 11, 2003 16.74 17.00 16.74 17.00 202,800 +0.24(+1.43%)
Apr 10, 2003 16.79 16.87 16.65 16.76 161,000 -0.03(-0.18%)
Apr 09, 2003 16.80 17.10 16.68 16.79 173,100 -0.15(-0.89%)
Apr 08, 2003 16.87 17.24 16.83 16.94 175,700 +0.07(+0.41%)
Apr 07, 2003 17.38 17.41 16.76 16.87 141,600 -0.30(-1.75%)
Apr 04, 2003 17.40 17.50 17.17 17.17 176,600 -0.30(-1.72%)
Apr 03, 2003 17.33 17.75 16.78 17.47 324,900 +0.19(+1.10%)
Apr 02, 2003 17.27 17.55 17.15 17.28 167,900 +0.04(+0.23%)
Apr 01, 2003 17.15 17.50 17.15 17.24 205,500 +0.00(+0.00%)
Mar 31, 2003 17.15 17.50 17.14 17.24 119,724 +0.00(+0.00%)
Mar 28, 2003 17.24 17.54 17.14 17.24 162,600 +0.09(+0.52%)
Mar 27, 2003 17.33 17.33 16.84 17.15 217,041 +0.17(+1.00%)
Mar 26, 2003 17.00 17.27 16.96 16.98 87,183 -0.22(-1.28%)
Mar 25, 2003 16.94 17.35 16.94 17.20 107,588 +0.24(+1.42%)
Mar 24, 2003 17.07 17.19 16.66 16.96 100,900 -0.14(-0.82%)
Mar 21, 2003 16.88 17.32 16.82 17.10 254,136 +0.21(+1.24%)
Mar 20, 2003 16.80 17.05 15.97 16.89 158,404 -0.01(-0.06%)
Mar 19, 2003 16.85 17.05 16.60 16.90 182,816 +0.03(+0.18%)
Mar 18, 2003 17.02 17.08 16.57 16.87 113,100 -0.17(-1.00%)
Mar 17, 2003 16.10 17.04 16.10 17.04 260,425 +0.87(+5.38%)
Mar 14, 2003 16.22 16.35 16.11 16.17 271,020 -0.03(-0.19%)
Mar 13, 2003 15.80 16.35 15.80 16.20 309,600 +0.35(+2.21%)
Mar 12, 2003 15.50 15.89 15.50 15.85 152,593 +0.19(+1.21%)
Mar 11, 2003 15.64 15.72 15.46 15.66 109,100 -0.03(-0.19%)
Mar 10, 2003 15.80 15.80 15.55 15.69 60,700 -0.11(-0.70%)
Mar 07, 2003 15.80 15.90 15.71 15.80 138,900 +0.00(+0.00%)
Mar 06, 2003 15.78 15.93 15.60 15.80 109,700 +0.01(+0.06%)
Mar 05, 2003 15.95 15.95 15.75 15.79 130,300 -0.20(-1.25%)
Mar 04, 2003 16.04 16.10 15.93 15.99 167,500 -0.02(-0.12%)
Mar 03, 2003 15.89 16.01 15.80 16.01 271,600 +0.21(+1.33%)
Feb 28, 2003 15.05 16.00 15.05 15.80 130,200 +0.41(+2.66%)
Feb 27, 2003 15.20 15.49 15.17 15.39 102,100 +0.10(+0.65%)
Feb 26, 2003 15.28 15.40 14.91 15.29 126,400 -0.06(-0.39%)
Feb 25, 2003 15.65 15.81 14.90 15.35 308,400 -0.04(-0.26%)
Feb 24, 2003 15.20 15.40 15.09 15.39 383,700 -0.01(-0.06%)
Feb 21, 2003 15.21 15.50 15.17 15.40 146,300 +0.23(+1.52%)
Feb 20, 2003 15.45 15.50 15.05 15.17 32,300 -0.30(-1.94%)
Feb 19, 2003 15.50 15.50 15.35 15.47 53,300 +0.02(+0.13%)
Feb 18, 2003 15.12 15.50 15.12 15.45 152,400 +0.27(+1.78%)
Feb 14, 2003 15.04 15.30 15.01 15.18 106,900 +0.16(+1.07%)
Feb 13, 2003 14.99 15.02 14.66 15.02 127,800 +0.25(+1.69%)
Feb 12, 2003 14.92 14.99 14.72 14.77 57,400 -0.28(-1.86%)
Feb 11, 2003 15.10 15.13 14.90 15.05 161,800 +0.05(+0.33%)
Feb 10, 2003 14.70 15.20 14.50 15.00 50,900 +0.00(+0.00%)
Feb 07, 2003 14.96 15.25 14.86 15.00 58,000 +0.01(+0.07%)
Feb 06, 2003 14.80 14.99 14.40 14.99 94,900 +0.16(+1.08%)
Feb 05, 2003 14.60 15.00 14.60 14.83 85,300 +0.13(+0.88%)
Feb 04, 2003 14.90 14.98 14.46 14.70 59,300 -0.28(-1.87%)
Feb 03, 2003 15.50 15.57 14.83 14.98 137,900 -0.46(-2.98%)
Jan 31, 2003 15.42 15.59 15.33 15.44 97,200 -0.07(-0.45%)
Jan 30, 2003 15.55 15.70 15.40 15.51 78,700 -0.04(-0.26%)
Jan 29, 2003 15.50 15.60 15.40 15.55 188,600 -0.09(-0.58%)
Jan 28, 2003 15.73 15.77 15.50 15.64 75,200 +0.08(+0.51%)
Jan 27, 2003 15.66 15.70 15.31 15.56 151,100 -0.09(-0.58%)
Jan 24, 2003 16.12 16.12 15.46 15.65 143,900 -0.52(-3.22%)
Jan 23, 2003 16.01 16.19 15.55 16.17 210,600 +0.19(+1.19%)
Jan 22, 2003 16.14 16.19 15.82 15.98 196,300 -0.17(-1.05%)
Jan 21, 2003 16.07 16.19 16.00 16.15 89,500 -0.22(-1.34%)
Jan 17, 2003 16.40 16.59 16.20 16.37 99,400 -0.21(-1.27%)
Jan 16, 2003 16.40 17.00 16.18 16.58 277,400 +0.16(+0.97%)
Jan 15, 2003 16.07 16.66 16.00 16.42 306,800 +0.42(+2.63%)
Jan 14, 2003 15.65 16.05 15.47 16.00 426,600 +0.45(+2.89%)
Jan 13, 2003 15.84 16.06 15.45 15.55 301,800 -0.34(-2.14%)
Jan 10, 2003 16.24 16.24 15.68 15.89 355,000 -0.25(-1.55%)
Jan 09, 2003 16.60 16.68 16.05 16.14 226,800 -0.37(-2.24%)
Jan 08, 2003 16.91 17.05 16.51 16.51 127,300 -0.49(-2.88%)
Jan 07, 2003 17.06 17.08 16.55 17.00 159,300 -0.02(-0.12%)
Jan 06, 2003 16.85 17.06 16.60 17.02 84,500 -0.03(-0.18%)
Jan 03, 2003 17.15 17.17 16.81 17.05 58,700 -0.05(-0.29%)
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.