United Therapeutic (NQ: UTHR )

164.34 USD +4.00 (+2.49%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 52.60 52.65 52.65 52.65 312,100 +0.22(+0.42%)
Dec 30, 2009 52.47 52.96 52.04 52.43 303,842 -0.22(-0.42%)
Dec 29, 2009 52.89 52.99 52.25 52.65 164,365 -0.15(-0.28%)
Dec 28, 2009 53.00 53.00 52.63 52.80 399,634 +0.04(+0.08%)
Dec 24, 2009 53.00 53.00 52.47 52.76 71,393 -0.12(-0.23%)
Dec 23, 2009 52.78 53.57 52.61 52.88 368,232 +0.04(+0.08%)
Dec 22, 2009 51.60 52.98 51.60 52.84 782,383 +1.20(+2.32%)
Dec 21, 2009 52.02 52.39 51.37 51.64 1,039,326 -0.38(-0.73%)
Dec 18, 2009 52.40 53.50 51.93 52.02 1,215,883 -0.02(-0.04%)
Dec 17, 2009 50.28 52.79 50.06 52.04 1,699,032 +1.72(+3.42%)
Dec 16, 2009 47.25 51.00 47.25 50.32 1,656,601 +3.18(+6.75%)
Dec 15, 2009 46.75 47.20 46.50 47.14 443,198 +0.06(+0.13%)
Dec 14, 2009 46.70 47.27 46.51 47.08 363,987 +0.38(+0.81%)
Dec 11, 2009 46.35 46.93 46.35 46.70 366,785 +0.35(+0.76%)
Dec 10, 2009 45.44 46.42 45.16 46.35 345,166 +1.07(+2.36%)
Dec 09, 2009 44.37 45.44 44.06 45.28 278,045 +0.85(+1.91%)
Dec 08, 2009 44.64 45.09 44.35 44.43 325,382 -0.30(-0.67%)
Dec 07, 2009 45.06 45.52 44.40 44.73 263,680 -0.46(-1.02%)
Dec 04, 2009 45.72 46.33 44.65 45.19 807,561 -0.10(-0.22%)
Dec 03, 2009 46.23 46.49 45.19 45.29 281,322 -0.89(-1.93%)
Dec 02, 2009 45.66 46.65 45.49 46.18 359,631 +0.35(+0.76%)
Dec 01, 2009 45.81 46.03 45.58 45.83 274,354 +0.24(+0.53%)
Nov 30, 2009 45.84 46.11 45.19 45.59 470,882 -0.15(-0.33%)
Nov 27, 2009 44.84 46.23 44.70 45.74 177,760 -0.06(-0.13%)
Nov 25, 2009 45.34 46.04 45.23 45.80 457,747 +0.30(+0.66%)
Nov 24, 2009 44.84 45.56 44.61 45.50 422,345 +0.80(+1.79%)
Nov 23, 2009 45.37 45.99 44.32 44.70 711,627 -0.21(-0.47%)
Nov 20, 2009 44.50 45.08 44.25 44.91 627,074 +0.10(+0.22%)
Nov 19, 2009 44.94 44.99 44.41 44.81 671,316 -0.47(-1.04%)
Nov 18, 2009 44.83 45.49 44.70 45.28 642,275 +0.58(+1.30%)
Nov 17, 2009 43.39 44.80 43.20 44.70 812,872 +1.01(+2.31%)
Nov 16, 2009 42.04 43.70 41.81 43.69 487,123 +1.96(+4.70%)
Nov 13, 2009 42.07 42.81 41.51 41.73 432,180 -0.46(-1.09%)
Nov 12, 2009 43.12 43.27 42.14 42.19 340,796 -1.15(-2.65%)
Nov 11, 2009 43.16 43.45 42.73 43.34 465,793 +0.09(+0.21%)
Nov 10, 2009 42.82 43.35 42.51 43.25 366,043 +0.17(+0.39%)
Nov 09, 2009 43.35 43.35 42.40 43.08 380,358 +0.08(+0.19%)
Nov 06, 2009 42.79 43.57 42.27 43.00 514,959 -0.15(-0.35%)
Nov 05, 2009 43.04 43.68 42.92 43.15 712,391 +0.52(+1.22%)
Nov 04, 2009 42.99 43.62 42.50 42.63 554,327 -0.07(-0.16%)
Nov 03, 2009 41.91 42.80 41.81 42.70 359,023 +0.43(+1.02%)
Nov 02, 2009 42.52 43.00 42.01 42.27 643,621 -0.27(-0.63%)
Oct 30, 2009 43.04 43.70 42.36 42.54 932,763 -0.87(-2.00%)
Oct 29, 2009 41.28 43.57 41.00 43.41 1,719,439 +2.78(+6.84%)
Oct 28, 2009 42.11 42.11 40.33 40.63 794,072 -1.53(-3.63%)
Oct 27, 2009 41.61 42.36 41.45 42.16 484,887 +0.55(+1.32%)
Oct 26, 2009 42.47 42.68 41.37 41.61 381,993 -0.97(-2.28%)
Oct 23, 2009 42.56 42.95 41.99 42.58 791,578 +0.23(+0.54%)
Oct 22, 2009 41.52 42.41 41.11 42.35 435,370 +0.95(+2.29%)
Oct 21, 2009 42.06 42.79 41.36 41.40 982,867 -0.58(-1.38%)
Oct 20, 2009 42.67 44.50 41.74 41.98 1,511,498 -2.42(-5.45%)
Oct 19, 2009 45.05 45.27 44.27 44.40 559,750 -0.60(-1.33%)
Oct 16, 2009 45.67 46.03 44.99 45.00 683,888 -0.73(-1.60%)
Oct 15, 2009 44.19 46.10 44.00 45.73 1,148,787 +1.35(+3.04%)
Oct 14, 2009 44.61 44.68 43.91 44.38 919,589 +0.03(+0.07%)
Oct 13, 2009 44.30 44.58 43.53 44.35 700,372 +0.13(+0.29%)
Oct 12, 2009 44.28 44.71 43.85 44.22 590,569 +0.37(+0.84%)
Oct 09, 2009 44.72 44.92 43.50 43.85 1,108,250 -1.07(-2.38%)
Oct 08, 2009 46.32 46.99 44.74 44.92 792,863 -1.01(-2.20%)
Oct 07, 2009 45.96 46.38 45.75 45.93 361,753 -0.24(-0.52%)
Oct 06, 2009 45.67 46.93 44.59 46.17 1,124,567 +0.84(+1.85%)
Oct 05, 2009 46.24 46.44 45.13 45.33 805,241 -0.62(-1.35%)
Oct 02, 2009 47.69 48.29 45.79 45.95 703,905 -1.98(-4.13%)
Oct 01, 2009 48.46 49.46 47.91 47.93 520,584 -1.06(-2.16%)
Sep 30, 2009 49.01 49.72 48.26 48.99 675,353 +0.25(+0.51%)
Sep 29, 2009 49.55 49.98 48.67 48.74 318,264 -0.82(-1.65%)
Sep 28, 2009 48.91 49.91 48.91 49.56 326,190 +0.63(+1.29%)
Sep 25, 2009 48.51 49.69 48.46 48.93 475,933 +0.31(+0.64%)
Sep 24, 2009 47.77 48.64 47.62 48.62 437,334 +0.87(+1.82%)
Sep 23, 2009 48.28 49.25 47.56 47.75 571,665 -49.87(-51.09%)
Sep 22, 2009 99.04 99.83 97.05 97.62 834,600 -1.53(-1.54%)
Sep 21, 2009 98.92 99.59 98.37 99.15 191,600 +0.15(+0.15%)
Sep 18, 2009 100.22 100.89 98.97 99.00 345,141 -1.18(-1.18%)
Sep 17, 2009 100.18 100.96 99.23 100.18 126,478 -0.41(-0.41%)
Sep 16, 2009 100.11 100.91 98.95 100.59 179,374 +0.41(+0.41%)
Sep 15, 2009 99.32 100.50 98.42 100.18 144,203 +0.72(+0.72%)
Sep 14, 2009 99.38 99.65 98.92 99.46 187,202 -0.04(-0.04%)
Sep 11, 2009 97.66 99.73 97.66 99.50 251,500 +1.66(+1.70%)
Sep 10, 2009 97.26 98.85 97.11 97.84 225,336 +0.84(+0.87%)
Sep 09, 2009 94.50 97.82 94.37 97.00 328,057 +2.26(+2.39%)
Sep 08, 2009 93.50 95.57 92.32 94.74 285,805 +1.52(+1.63%)
Sep 04, 2009 91.27 93.22 91.15 93.22 116,018 +1.62(+1.77%)
Sep 03, 2009 91.78 92.78 90.70 91.60 223,858 -0.74(-0.80%)
Sep 02, 2009 91.50 93.74 91.50 92.34 347,997 +1.15(+1.26%)
Sep 01, 2009 91.50 93.21 90.71 91.19 264,465 -0.32(-0.35%)
Aug 31, 2009 91.43 92.77 90.73 91.51 358,996 -0.61(-0.66%)
Aug 28, 2009 91.50 92.42 90.90 92.12 194,655 +0.92(+1.01%)
Aug 27, 2009 92.81 92.81 90.10 91.20 271,016 +0.12(+0.13%)
Aug 26, 2009 91.49 92.93 90.90 91.08 240,825 -0.21(-0.23%)
Aug 25, 2009 92.19 92.69 91.00 91.29 357,301 +0.29(+0.32%)
Aug 24, 2009 94.23 94.24 90.86 91.00 406,410 -2.53(-2.71%)
Aug 21, 2009 93.20 94.09 92.75 93.53 331,342 +0.79(+0.85%)
Aug 20, 2009 93.15 93.72 91.95 92.74 373,824 +0.14(+0.15%)
Aug 19, 2009 90.50 93.61 90.50 92.60 507,511 +1.38(+1.51%)
Aug 18, 2009 90.61 91.62 90.00 91.22 279,553 +0.99(+1.10%)
Aug 17, 2009 90.41 91.04 89.95 90.23 791,609 -1.15(-1.26%)
Aug 14, 2009 91.02 92.00 90.14 91.38 175,345 -0.37(-0.40%)
Aug 13, 2009 91.05 91.75 90.00 91.75 150,148 +0.68(+0.75%)
Aug 12, 2009 90.95 92.11 90.01 91.07 388,034 +0.13(+0.14%)
Aug 11, 2009 90.89 92.50 90.74 90.94 161,296 -0.93(-1.01%)
Aug 10, 2009 91.02 92.41 90.65 91.87 247,455 -0.08(-0.09%)
Aug 07, 2009 92.20 92.79 91.06 91.95 332,836 +0.11(+0.12%)
Aug 06, 2009 94.23 94.23 91.54 91.84 708,970 -2.99(-3.15%)
Aug 05, 2009 95.00 96.15 93.55 94.83 692,378 -1.38(-1.43%)
Aug 04, 2009 93.86 96.22 93.47 96.21 426,176 +1.77(+1.87%)
Aug 03, 2009 91.02 94.56 91.02 94.44 948,289 +1.82(+1.97%)
Jul 31, 2009 95.03 96.99 90.00 92.62 2,014,355 -2.97(-3.11%)
Jul 30, 2009 86.84 96.70 85.54 95.59 4,584,971 +10.07(+11.78%)
Jul 29, 2009 86.26 87.72 85.42 85.52 658,895 -0.68(-0.79%)
Jul 28, 2009 86.50 87.86 86.00 86.20 460,436 -0.64(-0.74%)
Jul 27, 2009 88.25 88.72 86.60 86.84 308,899 -0.38(-0.44%)
Jul 24, 2009 85.52 87.80 85.52 87.22 522,196 +1.62(+1.89%)
Jul 23, 2009 85.00 87.19 84.20 85.60 439,128 +1.11(+1.31%)
Jul 22, 2009 85.80 86.40 84.01 84.49 648,400 -1.26(-1.47%)
Jul 21, 2009 85.80 86.98 85.61 85.75 709,659 +0.69(+0.81%)
Jul 20, 2009 83.89 85.80 83.05 85.06 607,194 +1.56(+1.87%)
Jul 17, 2009 83.67 83.97 81.99 83.50 405,042 +0.07(+0.08%)
Jul 16, 2009 84.12 84.22 82.99 83.43 566,856 -0.59(-0.70%)
Jul 15, 2009 84.55 84.55 82.81 84.02 499,790 +0.25(+0.30%)
Jul 14, 2009 81.05 84.31 80.04 83.77 754,150 +2.47(+3.04%)
Jul 13, 2009 80.53 81.40 79.76 81.30 479,607 +0.59(+0.73%)
Jul 10, 2009 80.03 81.73 79.85 80.71 281,555 +0.20(+0.25%)
Jul 09, 2009 79.96 80.85 79.48 80.51 310,818 +0.62(+0.78%)
Jul 08, 2009 78.72 80.23 78.72 79.89 419,245 +1.26(+1.60%)
Jul 07, 2009 79.78 80.59 77.95 78.63 352,400 -2.04(-2.53%)
Jul 06, 2009 81.83 81.83 79.28 80.67 549,199 -1.44(-1.75%)
Jul 02, 2009 82.00 82.50 80.37 82.11 372,289 -1.26(-1.51%)
Jul 01, 2009 83.40 84.98 82.95 83.37 441,137 +0.04(+0.05%)
Jun 30, 2009 83.97 84.80 82.31 83.33 483,485 -0.19(-0.23%)
Jun 29, 2009 83.34 83.98 81.39 83.52 602,216 +1.24(+1.51%)
Jun 26, 2009 86.00 86.55 81.91 82.28 4,454,232 -3.57(-4.16%)
Jun 25, 2009 83.61 85.85 82.00 85.85 518,875 +2.91(+3.51%)
Jun 24, 2009 82.24 83.43 81.03 82.94 310,370 +1.44(+1.77%)
Jun 23, 2009 81.83 83.33 80.70 81.50 342,281 +0.31(+0.38%)
Jun 22, 2009 82.80 83.12 80.33 81.19 434,198 -1.51(-1.83%)
Jun 19, 2009 84.29 84.68 82.69 82.70 554,986 -0.33(-0.40%)
Jun 18, 2009 83.71 84.21 82.64 83.03 382,338 -0.89(-1.06%)
Jun 17, 2009 82.49 85.41 82.49 83.92 482,706 +1.50(+1.82%)
Jun 16, 2009 83.07 83.82 81.87 82.42 628,366 -0.64(-0.77%)
Jun 15, 2009 84.04 84.50 82.30 83.06 329,719 -1.88(-2.21%)
Jun 12, 2009 85.25 85.82 84.15 84.94 264,697 -0.11(-0.13%)
Jun 11, 2009 83.29 86.51 82.81 85.05 650,286 +2.14(+2.58%)
Jun 10, 2009 83.26 83.49 81.96 82.91 235,410 -0.09(-0.11%)
Jun 09, 2009 82.40 83.25 82.09 83.00 172,643 +0.54(+0.65%)
Jun 08, 2009 81.29 83.43 81.25 82.46 252,829 -0.78(-0.94%)
Jun 05, 2009 83.14 83.63 81.41 83.24 301,983 +0.83(+1.01%)
Jun 04, 2009 82.20 83.61 81.50 82.41 345,877 -0.41(-0.50%)
Jun 03, 2009 80.44 83.74 80.40 82.82 518,168 +1.74(+2.15%)
Jun 02, 2009 78.79 82.08 78.79 81.08 472,339 +1.06(+1.32%)
Jun 01, 2009 79.95 80.66 79.23 80.02 596,941 +0.09(+0.11%)
May 29, 2009 79.32 80.15 78.65 79.93 789,220 +0.00(+0.00%)
May 28, 2009 78.21 80.70 78.17 79.93 1,122,552 +1.56(+1.99%)
May 27, 2009 74.64 79.24 74.11 78.37 1,595,445 +3.94(+5.29%)
May 26, 2009 72.50 74.65 72.00 74.43 2,615,379 +7.89(+11.86%)
May 22, 2009 66.61 67.38 65.36 66.54 419,779 +0.18(+0.27%)
May 21, 2009 65.79 67.21 65.33 66.36 425,994 -0.10(-0.15%)
May 20, 2009 65.10 67.71 64.91 66.46 738,118 +1.95(+3.02%)
May 19, 2009 64.00 64.73 62.71 64.51 667,275 +0.51(+0.80%)
May 18, 2009 64.36 64.81 62.84 64.00 496,774 +0.40(+0.63%)
May 15, 2009 63.72 64.00 62.43 63.60 569,300 +0.34(+0.54%)
May 14, 2009 63.93 64.04 62.96 63.26 525,701 +0.08(+0.13%)
May 13, 2009 64.29 65.26 63.16 63.18 508,504 -2.13(-3.26%)
May 12, 2009 65.44 65.86 64.54 65.31 287,350 -0.24(-0.37%)
May 11, 2009 64.16 66.20 63.72 65.55 496,459 +0.92(+1.42%)
May 08, 2009 64.49 65.12 63.96 64.63 367,566 +0.15(+0.23%)
May 07, 2009 64.66 65.36 63.95 64.48 345,370 +0.40(+0.62%)
May 06, 2009 67.07 67.11 63.72 64.08 439,860 -2.37(-3.57%)
May 05, 2009 67.08 67.48 64.71 66.45 454,797 -0.69(-1.03%)
May 04, 2009 67.45 67.45 65.89 67.14 709,135 +1.79(+2.74%)
May 01, 2009 62.72 65.93 60.54 65.35 912,144 +2.54(+4.04%)
Apr 30, 2009 62.64 64.42 62.50 62.81 859,075 +0.74(+1.19%)
Apr 29, 2009 59.47 63.15 59.46 62.07 1,126,133 +4.01(+6.91%)
Apr 28, 2009 57.90 58.66 57.90 58.06 661,005 -0.72(-1.22%)
Apr 27, 2009 57.19 59.11 57.19 58.78 443,656 +1.00(+1.73%)
Apr 24, 2009 56.44 58.54 56.02 57.78 703,636 +1.13(+1.99%)
Apr 23, 2009 56.40 57.00 55.08 56.65 757,988 +0.32(+0.57%)
Apr 22, 2009 55.40 57.43 54.92 56.33 728,996 +0.62(+1.11%)
Apr 21, 2009 56.70 56.81 54.69 55.71 956,156 -1.07(-1.88%)
Apr 20, 2009 58.10 58.54 56.36 56.78 727,731 -3.39(-5.63%)
Apr 17, 2009 60.43 61.34 60.01 60.17 374,159 -0.05(-0.08%)
Apr 16, 2009 61.00 61.16 59.30 60.22 579,003 -0.31(-0.51%)
Apr 15, 2009 61.93 62.83 59.80 60.53 977,844 -1.96(-3.14%)
Apr 14, 2009 62.83 64.12 62.27 62.49 487,175 -0.92(-1.45%)
Apr 13, 2009 62.92 64.62 62.92 63.41 577,634 -0.41(-0.64%)
Apr 09, 2009 63.23 64.45 62.15 63.82 524,015 +1.60(+2.57%)
Apr 08, 2009 62.29 62.29 61.25 62.22 343,480 +0.40(+0.65%)
Apr 07, 2009 63.35 63.44 61.44 61.82 672,382 -2.24(-3.50%)
Apr 06, 2009 64.79 65.41 62.81 64.06 615,131 -0.75(-1.16%)
Apr 03, 2009 66.14 66.47 64.15 64.81 424,686 -1.15(-1.74%)
Apr 02, 2009 66.73 67.06 65.30 65.96 487,600 +0.42(+0.64%)
Apr 01, 2009 65.08 65.64 64.33 65.54 514,078 -0.55(-0.83%)
Mar 31, 2009 66.87 67.97 65.78 66.09 1,068,489 -0.10(-0.15%)
Mar 30, 2009 66.06 66.70 65.20 66.19 535,297 -1.11(-1.65%)
Mar 26, 2009 66.65 67.57 65.52 67.30 665,224 +0.88(+1.32%)
Mar 25, 2009 64.84 66.84 64.11 66.42 390,823 +1.64(+2.53%)
Mar 24, 2009 64.47 65.50 63.64 64.78 478,581 +0.06(+0.09%)
Mar 23, 2009 63.01 64.72 61.69 64.72 493,746 +2.74(+4.42%)
Mar 20, 2009 62.87 63.41 61.74 61.98 638,669 -0.60(-0.96%)
Mar 19, 2009 63.32 63.39 61.99 62.58 418,637 -0.49(-0.78%)
Mar 18, 2009 62.64 65.10 61.94 63.07 659,756 +0.47(+0.75%)
Mar 17, 2009 59.12 62.60 58.56 62.60 941,642 +2.90(+4.86%)
Mar 16, 2009 59.90 62.34 59.19 59.70 2,321,550 -6.58(-9.93%)
Mar 13, 2009 62.64 67.15 62.40 66.28 855,859 +3.74(+5.98%)
Mar 12, 2009 59.31 62.99 58.74 62.54 659,129 +3.35(+5.66%)
Mar 11, 2009 63.64 64.41 58.79 59.19 988,297 -3.94(-6.24%)
Mar 10, 2009 64.50 65.68 62.34 63.13 696,202 -0.29(-0.46%)
Mar 09, 2009 63.00 64.82 62.90 63.42 253,446 +0.46(+0.73%)
Mar 06, 2009 63.37 64.25 62.14 62.96 379,283 +0.15(+0.24%)
Mar 05, 2009 64.63 65.17 62.31 62.81 303,872 -2.82(-4.30%)
Mar 04, 2009 64.17 66.39 63.49 65.63 402,285 +2.61(+4.14%)
Mar 02, 2009 66.87 66.92 62.70 63.02 707,528 -4.09(-6.09%)
Feb 27, 2009 69.27 69.69 66.70 67.11 591,192 -2.79(-3.99%)
Feb 26, 2009 73.39 73.79 68.77 69.90 633,847 -3.38(-4.61%)
Feb 25, 2009 72.30 74.35 71.68 73.28 510,463 +0.43(+0.59%)
Feb 24, 2009 71.62 73.27 70.70 72.85 518,798 +1.85(+2.61%)
Feb 23, 2009 69.18 72.27 68.93 71.00 658,301 +1.82(+2.63%)
Feb 20, 2009 69.78 70.19 68.61 69.18 695,259 -1.17(-1.66%)
Feb 19, 2009 72.43 73.11 70.06 70.35 424,255 -1.83(-2.54%)
Feb 18, 2009 72.63 72.99 71.48 72.18 840,713 -0.55(-0.76%)
Feb 17, 2009 72.00 73.34 69.91 72.73 836,332 +0.29(+0.40%)
Feb 13, 2009 71.43 73.00 70.98 72.44 422,855 +0.83(+1.16%)
Feb 12, 2009 70.54 71.82 69.11 71.61 535,808 +1.56(+2.23%)
Feb 11, 2009 69.60 70.43 69.14 70.05 234,553 +0.11(+0.16%)
Feb 10, 2009 71.17 72.50 69.39 69.94 450,476 -1.23(-1.73%)
Feb 09, 2009 70.16 71.27 69.94 71.17 340,506 +0.57(+0.81%)
Feb 06, 2009 69.83 71.00 69.66 70.60 705,540 +1.03(+1.48%)
Feb 05, 2009 67.19 69.97 67.19 69.57 695,644 +2.07(+3.07%)
Feb 04, 2009 68.32 68.32 66.29 67.50 639,599 -0.52(-0.76%)
Feb 03, 2009 66.84 68.02 66.28 68.02 649,158 +1.37(+2.06%)
Feb 02, 2009 66.91 67.72 66.39 66.65 403,003 -1.30(-1.91%)
Jan 30, 2009 68.30 68.62 67.40 67.95 340,664 +0.12(+0.18%)
Jan 29, 2009 67.39 68.80 66.77 67.83 403,372 -0.14(-0.21%)
Jan 28, 2009 66.82 68.34 66.21 67.97 314,597 +1.66(+2.50%)
Jan 27, 2009 65.56 67.17 65.55 66.31 221,766 +0.98(+1.50%)
Jan 26, 2009 65.12 66.50 64.85 65.33 336,176 +0.62(+0.96%)
Jan 23, 2009 63.37 65.98 62.60 64.71 446,967 +0.81(+1.27%)
Jan 22, 2009 63.06 65.05 63.00 63.90 509,168 +0.66(+1.04%)
Jan 21, 2009 62.35 63.77 61.41 63.24 521,436 +1.24(+2.00%)
Jan 20, 2009 62.46 63.00 61.74 62.00 588,217 -0.74(-1.18%)
Jan 16, 2009 63.29 63.29 61.00 62.74 399,097 -0.45(-0.71%)
Jan 15, 2009 60.84 63.25 59.88 63.19 459,436 +2.29(+3.76%)
Jan 14, 2009 62.38 63.00 60.19 60.90 645,298 -2.02(-3.21%)
Jan 13, 2009 62.81 64.62 61.86 62.92 748,831 +0.54(+0.87%)
Jan 12, 2009 63.76 65.34 62.09 62.38 703,113 -1.12(-1.76%)
Jan 09, 2009 64.80 65.36 63.15 63.50 372,015 -1.97(-3.01%)
Jan 08, 2009 64.72 65.72 63.73 65.47 386,898 -0.05(-0.08%)
Jan 07, 2009 64.92 65.98 64.01 65.52 435,641 -0.42(-0.64%)
Jan 06, 2009 65.51 67.40 65.14 65.94 554,618 +0.94(+1.45%)
Jan 05, 2009 64.23 65.11 62.98 65.00 347,795 +0.89(+1.39%)
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.