United Therapeutic (NQ: UTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.75	53.76	51.75	53.43	567,483	+1.29(+2.47%)
Dec 28, 2012	52.28	52.59	52.04	52.14	324,473	-0.48(-0.91%)
Dec 27, 2012	52.61	52.80	52.08	52.62	413,893	+0.30(+0.57%)
Dec 26, 2012	52.55	52.74	51.91	52.32	434,730	-0.22(-0.42%)
Dec 24, 2012	52.39	52.67	51.98	52.54	241,476	+0.03(+0.06%)
Dec 21, 2012	52.50	52.53	50.88	52.51	1,252,105	+0.06(+0.11%)
Dec 20, 2012	51.64	52.50	51.53	52.45	581,206	+0.96(+1.86%)
Dec 19, 2012	51.72	51.92	51.19	51.49	423,399	-0.27(-0.52%)
Dec 18, 2012	50.87	51.87	50.74	51.76	410,725	+1.09(+2.15%)
Dec 17, 2012	50.44	50.78	50.06	50.67	439,129	+0.29(+0.58%)
Dec 14, 2012	50.28	50.98	50.05	50.38	631,411	+0.12(+0.24%)
Dec 13, 2012	50.68	51.22	49.55	50.26	1,166,518	-1.90(-3.64%)
Dec 12, 2012	52.97	53.19	51.62	52.16	604,995	-0.78(-1.47%)
Dec 11, 2012	52.32	53.00	52.12	52.94	476,184	+1.04(+2.00%)
Dec 10, 2012	52.02	52.81	51.76	51.90	491,063	-0.14(-0.27%)
Dec 07, 2012	52.46	52.49	51.56	52.04	356,729	-0.20(-0.38%)
Dec 06, 2012	52.56	53.27	52.16	52.24	514,691	-0.12(-0.23%)
Dec 05, 2012	52.77	52.85	51.42	52.36	760,661	-0.21(-0.40%)
Dec 04, 2012	52.54	52.99	52.17	52.57	714,660	+0.02(+0.04%)
Nov 30, 2012	53.16	53.48	52.20	52.55	522,653	-0.43(-0.81%)
Nov 29, 2012	52.24	53.00	52.04	52.98	431,822	+0.99(+1.90%)
Nov 28, 2012	52.48	52.48	50.78	51.99	812,698	-0.63(-1.20%)
Nov 27, 2012	54.00	54.23	52.43	52.62	1,013,161	-1.33(-2.47%)
Nov 26, 2012	53.40	54.00	52.89	53.95	1,013,456	+0.42(+0.78%)
Nov 23, 2012	52.64	53.57	52.39	53.53	291,758	+1.07(+2.04%)
Nov 21, 2012	51.38	52.50	51.13	52.46	771,518	+1.09(+2.12%)
Nov 20, 2012	50.97	51.38	50.40	51.37	511,448	+0.19(+0.37%)
Nov 19, 2012	49.94	51.19	49.72	51.18	740,121	+1.70(+3.44%)
Nov 16, 2012	48.55	49.93	48.55	49.48	611,548	+0.93(+1.92%)
Nov 15, 2012	49.24	49.26	48.26	48.55	727,292	-0.59(-1.20%)
Nov 14, 2012	49.30	49.58	48.89	49.14	898,474	-0.01(-0.02%)
Nov 13, 2012	49.04	49.50	48.52	49.15	682,541	+0.04(+0.08%)
Nov 12, 2012	49.26	49.87	48.90	49.11	552,390	-0.15(-0.30%)
Nov 09, 2012	48.49	49.83	48.44	49.26	854,165	+0.60(+1.23%)
Nov 08, 2012	48.46	49.19	48.14	48.66	886,987	+0.16(+0.33%)
Nov 07, 2012	48.09	49.03	47.64	48.50	1,063,704	+0.33(+0.69%)
Nov 06, 2012	48.00	48.60	47.90	48.17	885,506	+0.27(+0.56%)
Nov 05, 2012	47.11	48.91	47.01	47.90	1,051,527	+0.89(+1.89%)
Nov 02, 2012	47.76	48.09	46.68	47.01	962,967	-0.75(-1.56%)
Nov 01, 2012	45.71	47.82	45.71	47.76	1,490,142	+2.09(+4.57%)
Oct 31, 2012	45.18	45.87	44.88	45.67	1,199,430	+0.42(+0.93%)
Oct 26, 2012	45.81	45.25	45.25	45.25	836,500	-0.50(-1.09%)
Oct 25, 2012	44.51	46.55	44.51	45.75	1,400,351	+0.76(+1.69%)
Oct 24, 2012	46.91	47.00	44.96	44.99	4,476,635	-8.29(-15.56%)
Oct 23, 2012	54.22	54.22	52.59	53.28	1,079,044	-1.58(-2.88%)
Oct 19, 2012	56.33	56.41	54.80	54.86	507,936	-1.61(-2.85%)
Oct 18, 2012	57.54	57.76	56.29	56.47	398,867	-1.06(-1.84%)
Oct 17, 2012	56.60	58.38	56.60	57.53	711,608	+0.94(+1.66%)
Oct 16, 2012	55.55	56.64	55.32	56.59	522,114	+1.21(+2.18%)
Oct 15, 2012	55.29	55.85	55.05	55.38	467,147	+0.04(+0.07%)
Oct 12, 2012	56.36	56.61	55.16	55.34	364,249	-1.08(-1.91%)
Oct 11, 2012	56.37	57.01	56.17	56.42	408,942	+0.27(+0.48%)
Oct 10, 2012	56.08	56.39	55.84	56.15	749,170	+0.19(+0.34%)
Oct 09, 2012	57.00	57.00	55.89	55.96	680,594	-0.97(-1.70%)
Oct 08, 2012	57.11	57.19	56.85	56.93	377,195	-0.33(-0.58%)
Oct 05, 2012	58.12	58.43	57.17	57.26	642,316	-0.74(-1.28%)
Oct 04, 2012	58.33	58.80	57.90	58.00	1,093,850	-0.27(-0.46%)
Oct 03, 2012	59.00	59.00	57.89	58.27	884,682	-0.64(-1.09%)
Oct 02, 2012	56.97	59.00	56.94	58.91	863,283	+2.28(+4.03%)

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.