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 (%)
Aug 30, 2013 73.27 73.27 70.68 70.91 0 -2.21(-3.02%)
Aug 29, 2013 72.29 73.81 71.66 73.12 0 +0.92(+1.27%)
Aug 28, 2013 71.33 72.38 70.34 72.20 421,337 +0.91(+1.28%)
Aug 27, 2013 72.56 72.98 70.85 71.29 275,715 -2.09(-2.85%)
Aug 26, 2013 72.04 73.82 71.66 73.38 230,735 +1.72(+2.40%)
Aug 23, 2013 72.85 73.44 71.49 71.66 0 -0.95(-1.31%)
Aug 22, 2013 72.05 73.03 71.79 72.61 296,592 +0.69(+0.96%)
Aug 21, 2013 71.59 72.85 71.20 71.92 271,673 -0.16(-0.22%)
Aug 20, 2013 70.62 72.58 70.62 72.08 303,668 +1.34(+1.89%)
Aug 19, 2013 70.93 72.36 70.73 70.74 0 -0.47(-0.66%)
Aug 16, 2013 71.06 72.38 70.58 71.21 0 +0.07(+0.10%)
Aug 15, 2013 72.20 72.28 70.74 71.14 445,026 -1.66(-2.28%)
Aug 14, 2013 73.90 74.08 72.78 72.80 722,020 -0.96(-1.30%)
Aug 13, 2013 74.00 74.31 73.33 73.76 332,265 +0.20(+0.27%)
Aug 12, 2013 73.66 73.75 72.91 73.56 190,125 -0.19(-0.26%)
Aug 09, 2013 73.27 74.17 73.07 73.75 171,391 +0.48(+0.66%)
Aug 08, 2013 74.14 74.14 72.87 73.27 241,954 -0.19(-0.26%)
Aug 07, 2013 73.61 74.19 73.13 73.46 375,120 -0.38(-0.51%)
Aug 06, 2013 74.91 75.18 73.34 73.84 689,874 -1.30(-1.73%)
Aug 05, 2013 76.93 76.95 75.01 75.14 561,714 -1.55(-2.02%)
Aug 02, 2013 75.87 76.75 75.18 76.69 432,185 +0.82(+1.08%)
Aug 01, 2013 75.71 76.47 74.64 75.87 832,687 +0.94(+1.25%)
Jul 31, 2013 73.90 75.37 73.34 74.93 783,896 +1.18(+1.60%)
Jul 30, 2013 72.99 74.64 72.70 73.75 0 +1.12(+1.54%)
Jul 29, 2013 72.50 72.89 71.57 72.63 0 +0.13(+0.18%)
Jul 26, 2013 71.50 72.67 71.12 72.50 0 +0.67(+0.93%)
Jul 25, 2013 73.85 74.46 70.19 71.83 0 +1.22(+1.73%)
Jul 24, 2013 71.25 71.53 70.29 70.61 0 -0.18(-0.25%)
Jul 23, 2013 71.30 71.38 70.25 70.79 0 -0.43(-0.60%)
Jul 22, 2013 70.30 71.75 70.09 71.22 0 +1.22(+1.74%)
Jul 19, 2013 69.43 71.15 69.22 70.00 566,926 +0.15(+0.21%)
Jul 18, 2013 68.51 70.00 68.18 69.85 0 +1.58(+2.31%)
Jul 17, 2013 68.30 68.94 67.03 68.27 837,932 +0.31(+0.46%)
Jul 16, 2013 69.40 69.40 67.44 67.96 0 -1.24(-1.79%)
Jul 15, 2013 69.37 69.68 68.14 69.20 0 +0.12(+0.17%)
Jul 12, 2013 67.97 69.68 67.36 69.08 0 +0.97(+1.42%)
Jul 11, 2013 68.85 69.00 67.22 68.11 0 +0.27(+0.40%)
Jul 10, 2013 67.72 68.22 67.45 67.84 0 -0.12(-0.18%)
Jul 09, 2013 68.58 68.91 67.24 67.96 0 -0.18(-0.26%)
Jul 08, 2013 67.58 68.24 67.26 68.14 0 +0.93(+1.38%)
Jul 05, 2013 66.33 67.97 66.33 67.21 0 +1.11(+1.68%)
Jul 03, 2013 66.53 66.84 66.01 66.10 0 -0.56(-0.84%)
Jul 02, 2013 67.80 68.30 66.58 66.66 0 -0.97(-1.43%)
Jul 01, 2013 66.51 69.49 66.23 67.63 0 +1.81(+2.75%)
Jun 28, 2013 64.24 66.82 64.00 65.82 928,978 +1.38(+2.14%)
Jun 27, 2013 64.58 64.91 64.04 64.44 0 +0.54(+0.85%)
Jun 26, 2013 62.83 64.55 62.04 63.90 0 +1.64(+2.63%)
Jun 25, 2013 62.25 62.40 61.58 62.26 0 +0.68(+1.10%)
Jun 24, 2013 63.01 63.03 61.23 61.58 0 -1.76(-2.78%)
Jun 21, 2013 63.38 64.55 62.78 63.34 818,292 +0.12(+0.19%)
Jun 20, 2013 64.50 64.85 62.86 63.22 0 -1.77(-2.72%)
Jun 19, 2013 65.75 65.97 64.68 64.99 0 -0.68(-1.04%)
Jun 18, 2013 64.80 65.88 64.41 65.67 0 +0.91(+1.41%)
Jun 17, 2013 65.99 66.06 64.42 64.76 0 -0.66(-1.01%)
Jun 14, 2013 65.95 65.95 64.68 65.42 0 -0.45(-0.68%)
Jun 13, 2013 65.81 66.48 65.21 65.87 517,588 -0.47(-0.71%)
Jun 12, 2013 67.52 67.84 66.24 66.34 422,378 -0.48(-0.72%)
Jun 11, 2013 65.71 67.26 65.19 66.82 435,723 +0.45(+0.68%)
Jun 10, 2013 67.31 67.41 65.41 66.37 0 -0.63(-0.94%)
Jun 07, 2013 65.05 67.12 65.05 67.00 0 +2.16(+3.33%)
Jun 06, 2013 63.48 64.89 63.25 64.84 587,362 +1.34(+2.11%)
Jun 05, 2013 65.01 65.67 63.16 63.50 0 -1.72(-2.64%)
Jun 04, 2013 66.30 66.73 64.68 65.22 0 -1.18(-1.78%)
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.