United Therapeutic (NQ: UTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	113.78	113.08	113.08	113.08	511,800	+0.75(+0.67%)
Dec 30, 2013	113.45	114.47	111.02	112.33	453,854	-1.24(-1.09%)
Dec 27, 2013	111.99	115.00	111.93	113.57	661,615	+1.58(+1.41%)
Dec 26, 2013	112.56	114.06	111.26	111.99	830,526	-0.86(-0.76%)
Dec 24, 2013	114.35	116.65	112.52	112.85	1,041,282	-1.66(-1.45%)
Dec 23, 2013	104.64	115.48	103.08	114.51	4,882,468	+26.67(+30.36%)
Dec 20, 2013	87.03	88.10	85.76	87.84	918,915	+1.08(+1.24%)
Dec 19, 2013	88.58	88.58	85.76	86.76	453,716	-1.83(-2.07%)
Dec 18, 2013	86.19	88.89	85.40	88.59	580,746	+2.70(+3.14%)
Dec 17, 2013	88.50	88.50	85.73	85.89	647,543	-2.55(-2.88%)
Dec 16, 2013	88.32	90.19	88.05	88.44	417,790	+0.25(+0.28%)
Dec 13, 2013	91.19	91.27	87.99	88.19	545,411	-2.46(-2.71%)
Dec 12, 2013	89.80	91.12	89.27	90.65	437,916	+0.69(+0.77%)
Dec 11, 2013	91.81	91.95	89.72	89.96	626,713	-1.81(-1.97%)
Dec 10, 2013	90.43	92.50	89.72	91.77	783,527	+1.31(+1.45%)
Dec 09, 2013	89.73	91.36	89.28	90.46	444,306	-0.51(-0.56%)
Dec 06, 2013	89.98	91.11	88.93	90.97	0	+1.73(+1.94%)
Dec 05, 2013	90.74	90.74	88.63	89.24	0	-1.48(-1.63%)
Dec 04, 2013	92.83	93.18	90.60	90.72	0	-2.75(-2.94%)
Dec 03, 2013	95.00	95.23	92.74	93.47	849,961	-1.48(-1.56%)
Dec 02, 2013	92.82	95.10	91.92	94.95	0	+2.64(+2.86%)
Nov 29, 2013	91.55	92.90	91.12	92.31	0	+0.77(+0.84%)
Nov 27, 2013	92.67	93.47	90.97	91.54	0	-0.79(-0.86%)
Nov 26, 2013	92.93	93.24	91.86	92.33	0	-0.62(-0.67%)
Nov 25, 2013	93.50	94.38	92.66	92.95	382,683	-0.39(-0.42%)
Nov 22, 2013	93.06	94.04	92.76	93.34	0	+0.74(+0.80%)
Nov 21, 2013	92.12	93.00	91.33	92.60	697,577	+0.96(+1.05%)
Nov 20, 2013	92.78	93.16	91.08	91.64	0	-0.93(-1.00%)
Nov 19, 2013	91.27	93.22	90.87	92.57	0	+1.20(+1.31%)
Nov 18, 2013	93.98	94.22	91.01	91.37	0	-2.63(-2.80%)
Nov 15, 2013	93.21	94.17	92.08	94.00	0	+0.94(+1.01%)
Nov 14, 2013	92.00	93.52	91.48	93.06	505,011	+1.41(+1.54%)
Nov 13, 2013	92.82	93.66	91.02	91.65	0	-1.56(-1.67%)
Nov 12, 2013	92.23	93.39	91.13	93.21	0	+1.35(+1.47%)
Nov 11, 2013	90.30	92.12	89.71	91.86	0	+1.40(+1.55%)
Nov 08, 2013	87.92	91.97	87.92	90.46	0	+2.83(+3.23%)
Nov 07, 2013	90.48	91.20	87.53	87.63	645,707	-2.30(-2.56%)
Nov 06, 2013	89.83	90.80	88.43	89.93	695,839	-0.18(-0.20%)
Nov 05, 2013	89.15	90.47	88.05	90.11	0	+0.40(+0.44%)
Nov 04, 2013	90.25	90.73	89.22	89.71	0	-0.63(-0.70%)
Nov 01, 2013	88.79	90.44	88.02	90.34	0	+1.82(+2.06%)
Oct 31, 2013	86.52	89.08	86.25	88.52	933,061	+1.94(+2.24%)
Oct 30, 2013	87.27	87.45	85.31	86.58	0	+0.08(+0.09%)
Oct 29, 2013	85.06	87.50	83.65	86.50	1,046,167	+3.11(+3.73%)
Oct 28, 2013	82.36	83.60	81.83	83.39	0	+0.74(+0.90%)
Oct 25, 2013	83.87	83.96	81.60	82.65	0	-0.83(-0.99%)
Oct 24, 2013	83.31	84.35	83.02	83.48	0	+0.65(+0.78%)
Oct 23, 2013	82.50	83.47	82.00	82.83	0	+0.23(+0.28%)
Oct 22, 2013	81.74	83.22	81.26	82.60	418,587	+1.48(+1.82%)
Oct 21, 2013	82.78	83.25	80.77	81.12	0	-1.35(-1.64%)
Oct 18, 2013	82.68	82.99	81.15	82.47	449,935	+0.46(+0.56%)
Oct 17, 2013	81.01	82.64	80.51	82.01	468,513	+0.27(+0.33%)
Oct 16, 2013	81.56	81.99	80.97	81.74	561,693	+1.05(+1.30%)
Oct 15, 2013	81.80	82.14	80.48	80.69	306,705	-1.21(-1.48%)
Oct 14, 2013	81.55	82.40	80.79	81.90	336,487	+0.11(+0.13%)
Oct 11, 2013	81.36	82.56	80.95	81.79	0	+0.31(+0.38%)
Oct 10, 2013	81.47	83.54	81.02	81.48	590,744	+1.45(+1.81%)
Oct 09, 2013	81.29	82.10	78.14	80.03	0	-1.44(-1.77%)
Oct 08, 2013	85.40	85.64	81.18	81.47	946,439	-3.61(-4.24%)
Oct 07, 2013	84.25	85.57	83.52	85.08	470,378	-0.40(-0.47%)
Oct 04, 2013	85.06	85.92	84.37	85.48	0	+0.81(+0.96%)
Oct 03, 2013	83.15	85.27	83.15	84.67	1,141,227	+1.00(+1.20%)
Oct 02, 2013	82.01	83.74	81.51	83.67	723,541	+1.39(+1.69%)

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.