United Therapeutic (NQ: UTHR )

201.84 USD -1.89 (-0.93%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 63.17 63.94 62.60 63.22 401,861 -0.11(-0.17%)
Dec 30, 2010 63.31 64.03 63.19 63.33 242,007 -0.10(-0.16%)
Dec 29, 2010 63.59 63.66 63.11 63.43 169,794 +0.03(+0.05%)
Dec 28, 2010 63.80 64.30 63.15 63.40 242,732 -0.46(-0.72%)
Dec 27, 2010 63.40 64.07 62.62 63.86 217,214 +0.33(+0.52%)
Dec 23, 2010 63.24 63.88 62.78 63.53 221,163 +0.19(+0.30%)
Dec 22, 2010 63.60 64.13 62.86 63.34 300,438 -0.35(-0.55%)
Dec 21, 2010 63.34 64.31 62.98 63.69 329,626 +0.31(+0.49%)
Dec 20, 2010 63.69 64.15 61.56 63.38 582,766 -0.17(-0.27%)
Dec 17, 2010 64.36 64.64 63.06 63.55 1,310,017 -0.69(-1.07%)
Dec 16, 2010 64.10 64.27 63.02 64.24 350,352 +0.29(+0.45%)
Dec 15, 2010 62.95 64.66 62.43 63.95 738,642 +1.03(+1.64%)
Dec 14, 2010 62.45 63.30 62.00 62.92 243,044 +0.38(+0.61%)
Dec 13, 2010 63.50 63.50 62.30 62.54 435,805 -0.71(-1.12%)
Dec 10, 2010 62.19 63.50 61.86 63.25 415,963 +1.23(+1.98%)
Dec 09, 2010 62.12 62.19 60.94 62.02 568,867 +0.24(+0.39%)
Dec 08, 2010 62.26 63.25 61.75 61.78 1,069,826 -0.52(-0.83%)
Dec 07, 2010 63.68 63.99 62.15 62.30 552,999 -0.86(-1.36%)
Dec 06, 2010 62.48 63.35 61.90 63.16 517,678 +0.69(+1.10%)
Dec 03, 2010 62.68 63.49 62.32 62.47 530,180 -0.48(-0.76%)
Dec 02, 2010 62.06 63.01 61.77 62.95 339,067 +0.50(+0.80%)
Dec 01, 2010 63.63 63.91 62.25 62.45 542,670 -0.48(-0.76%)
Nov 30, 2010 61.93 63.05 61.57 62.93 579,387 +0.37(+0.59%)
Nov 29, 2010 62.29 62.66 61.51 62.56 266,594 -0.09(-0.14%)
Nov 26, 2010 62.54 62.95 62.39 62.65 98,098 -0.59(-0.93%)
Nov 24, 2010 62.29 63.24 63.24 63.24 359,201 +1.26(+2.03%)
Nov 23, 2010 62.15 62.64 61.61 61.98 475,340 -0.78(-1.24%)
Nov 22, 2010 62.95 63.58 62.15 62.76 662,865 -0.16(-0.25%)
Nov 19, 2010 62.32 63.68 61.37 62.92 849,618 +0.90(+1.45%)
Nov 18, 2010 61.79 63.43 61.60 62.02 818,777 +0.93(+1.52%)
Nov 17, 2010 60.81 61.12 60.20 61.09 392,430 +0.41(+0.68%)
Nov 16, 2010 59.88 61.33 59.57 60.68 883,738 +0.45(+0.75%)
Nov 15, 2010 59.82 60.88 59.68 60.23 628,285 +0.52(+0.87%)
Nov 12, 2010 59.54 60.40 59.05 59.71 462,029 -0.20(-0.33%)
Nov 11, 2010 58.86 60.07 58.73 59.91 662,711 +0.51(+0.86%)
Nov 10, 2010 58.80 59.55 58.57 59.40 824,271 +0.78(+1.33%)
Nov 09, 2010 59.08 59.50 58.52 58.62 392,032 -0.56(-0.95%)
Nov 08, 2010 59.12 59.49 58.60 59.18 593,241 -0.05(-0.08%)
Nov 05, 2010 59.59 59.66 58.54 59.23 495,674 -0.23(-0.39%)
Nov 04, 2010 60.54 61.42 59.11 59.46 1,069,130 -0.44(-0.73%)
Nov 03, 2010 59.90 60.25 59.14 59.90 802,853 -0.10(-0.17%)
Nov 02, 2010 59.64 60.65 59.26 60.00 721,881 -0.13(-0.22%)
Nov 01, 2010 60.54 60.72 59.72 60.13 1,042,870 +0.13(+0.22%)
Oct 29, 2010 59.90 60.93 59.85 60.00 1,230,238 +0.57(+0.96%)
Oct 28, 2010 57.83 60.00 57.83 59.43 2,969,284 +3.88(+6.98%)
Oct 27, 2010 54.87 55.92 54.51 55.55 869,391 +0.08(+0.14%)
Oct 25, 2010 54.82 55.72 54.62 55.47 396,111 +0.86(+1.57%)
Oct 22, 2010 54.46 54.81 54.32 54.61 215,684 +0.33(+0.61%)
Oct 21, 2010 54.80 55.22 53.91 54.28 518,883 -0.27(-0.49%)
Oct 20, 2010 54.24 55.19 53.76 54.55 529,293 +0.29(+0.53%)
Oct 19, 2010 54.88 55.05 54.01 54.26 737,383 -1.20(-2.16%)
Oct 18, 2010 55.65 55.83 55.33 55.46 347,779 -0.01(-0.02%)
Oct 15, 2010 55.89 56.29 55.39 55.47 623,259 -0.26(-0.47%)
Oct 14, 2010 55.83 56.37 55.56 55.73 629,921 -0.13(-0.23%)
Oct 13, 2010 56.26 56.26 55.55 55.86 442,465 -0.19(-0.34%)
Oct 12, 2010 55.64 56.18 55.19 56.05 503,636 +0.37(+0.66%)
Oct 11, 2010 55.54 55.85 54.50 55.68 439,834 -0.16(-0.29%)
Oct 08, 2010 55.55 56.00 55.46 55.84 550,576 +0.42(+0.76%)
Oct 07, 2010 55.13 55.55 54.95 55.42 561,848 +0.29(+0.53%)
Oct 06, 2010 56.75 57.13 53.98 55.13 1,634,878 -1.79(-3.14%)
Oct 05, 2010 56.42 57.00 56.28 56.92 524,776 +0.89(+1.59%)
Oct 04, 2010 56.54 57.14 55.73 56.03 481,585 -0.50(-0.88%)
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.