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 (%)
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.