United Therapeutic (NQ: UTHR )

203.73 USD +2.06 (+1.02%)
Official Closing Price Updated: 6:15 PM EDT, Apr 16, 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%)
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.