United Therapeutic (NQ: UTHR )

163.21 USD -3.38 (-2.03%)
Official Closing Price Updated: 4:35 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 105.88 107.46 105.53 106.13 321,799 -0.23(-0.22%)
Aug 28, 2008 102.57 106.95 102.57 106.36 447,529 +3.13(+3.03%)
Aug 27, 2008 103.77 103.77 101.07 103.23 596,038 -0.66(-0.64%)
Aug 26, 2008 105.01 105.48 102.93 103.89 308,873 -1.27(-1.21%)
Aug 25, 2008 106.68 107.12 104.11 105.16 275,931 -1.24(-1.17%)
Aug 22, 2008 104.75 106.82 104.28 106.40 292,546 +1.92(+1.84%)
Aug 21, 2008 103.98 104.97 102.43 104.48 377,257 -0.20(-0.19%)
Aug 20, 2008 105.51 106.22 104.04 104.68 354,406 -1.25(-1.18%)
Aug 19, 2008 107.00 107.90 105.25 105.93 259,946 -0.97(-0.91%)
Aug 18, 2008 110.22 110.92 106.30 106.90 425,083 -3.06(-2.78%)
Aug 15, 2008 111.25 111.60 108.83 109.96 485,443 +0.07(+0.06%)
Aug 14, 2008 107.29 110.48 105.13 109.89 731,062 +2.37(+2.20%)
Aug 13, 2008 108.40 108.85 106.79 107.52 683,941 -1.11(-1.02%)
Aug 12, 2008 109.31 110.65 108.14 108.63 1,393,645 -3.75(-3.34%)
Aug 11, 2008 111.31 113.00 110.35 112.38 346,708 +2.67(+2.43%)
Aug 08, 2008 108.55 113.51 108.42 109.71 960,100 +0.74(+0.68%)
Aug 07, 2008 112.51 114.36 108.87 108.97 674,040 -3.92(-3.47%)
Aug 06, 2008 116.13 117.42 112.80 112.89 617,121 -3.09(-2.66%)
Aug 05, 2008 111.57 116.61 111.16 115.98 851,517 +2.23(+1.96%)
Aug 04, 2008 114.00 114.34 112.05 113.75 611,398 -0.65(-0.57%)
Aug 01, 2008 114.05 116.10 112.55 114.40 792,623 +1.01(+0.89%)
Jul 31, 2008 105.06 117.82 104.01 113.39 1,506,372 +6.57(+6.15%)
Jul 30, 2008 105.71 110.00 105.71 106.82 719,611 +2.03(+1.94%)
Jul 29, 2008 104.79 106.12 103.64 104.79 586,712 +1.10(+1.06%)
Jul 28, 2008 104.69 106.87 102.99 103.69 322,419 -1.27(-1.21%)
Jul 25, 2008 105.00 106.11 104.18 104.96 433,160 +0.00(+0.00%)
Jul 24, 2008 105.63 106.46 104.45 104.96 223,860 -0.18(-0.17%)
Jul 23, 2008 105.10 105.57 104.29 105.14 338,155 +0.04(+0.04%)
Jul 22, 2008 105.00 106.50 104.36 105.10 617,923 -0.86(-0.81%)
Jul 21, 2008 107.39 107.39 105.07 105.96 674,299 -0.01(-0.01%)
Jul 18, 2008 107.93 108.19 105.65 105.97 294,801 -1.63(-1.51%)
Jul 17, 2008 105.79 109.98 104.78 107.60 685,306 +2.21(+2.10%)
Jul 16, 2008 105.66 106.05 104.00 105.39 529,422 -0.06(-0.06%)
Jul 15, 2008 99.00 106.37 98.76 105.45 863,030 +6.08(+6.12%)
Jul 14, 2008 101.15 101.15 98.18 99.37 500,367 -0.86(-0.86%)
Jul 11, 2008 101.52 102.36 99.01 100.23 442,211 -2.00(-1.96%)
Jul 10, 2008 99.98 102.99 99.20 102.23 476,156 +2.32(+2.32%)
Jul 09, 2008 99.22 102.55 99.00 99.91 910,657 -0.14(-0.14%)
Jul 08, 2008 100.13 100.70 98.60 100.05 585,658 +0.36(+0.36%)
Jul 07, 2008 100.60 101.59 98.54 99.69 701,053 -3.01(-2.93%)
Jul 04, 2008 105.70 106.24 102.10 102.70 348,388 +0.00(+0.00%)
Jul 03, 2008 105.70 106.24 102.10 102.70 348,388 -2.96(-2.80%)
Jul 02, 2008 103.24 106.76 102.36 105.66 1,298,661 +2.71(+2.63%)
Jul 01, 2008 96.51 102.95 96.35 102.95 882,585 +5.20(+5.32%)
Jun 30, 2008 96.55 98.44 96.12 97.75 413,426 +1.31(+1.36%)
Jun 27, 2008 94.02 96.95 92.91 96.44 637,008 +2.58(+2.75%)
Jun 26, 2008 92.69 94.68 92.69 93.86 187,375 +0.41(+0.44%)
Jun 25, 2008 92.62 93.62 92.27 93.45 422,837 +0.87(+0.94%)
Jun 24, 2008 93.53 94.88 92.56 92.58 405,255 -1.55(-1.65%)
Jun 23, 2008 95.20 95.63 93.45 94.13 285,642 -0.97(-1.02%)
Jun 20, 2008 94.84 95.50 94.11 95.10 346,015 -0.32(-0.34%)
Jun 19, 2008 94.57 95.86 94.44 95.42 307,199 +0.80(+0.85%)
Jun 18, 2008 95.64 96.30 94.01 94.62 351,544 -1.69(-1.75%)
Jun 17, 2008 96.91 97.03 95.90 96.31 252,549 -0.73(-0.75%)
Jun 16, 2008 95.60 97.47 95.03 97.04 356,595 +1.27(+1.33%)
Jun 13, 2008 94.87 96.50 94.61 95.77 202,564 +1.02(+1.08%)
Jun 12, 2008 93.94 96.56 93.21 94.75 454,339 +1.28(+1.37%)
Jun 11, 2008 94.02 94.47 93.47 93.47 272,070 -0.72(-0.76%)
Jun 10, 2008 93.86 94.84 93.64 94.19 240,635 -0.81(-0.85%)
Jun 09, 2008 96.23 96.46 93.55 95.00 372,775 -1.28(-1.33%)
Jun 06, 2008 96.25 97.70 95.59 96.28 291,919 -0.41(-0.42%)
Jun 05, 2008 95.61 98.19 95.33 96.69 725,726 +0.89(+0.93%)
Jun 04, 2008 93.53 96.00 93.19 95.80 403,573 +1.74(+1.85%)
Jun 03, 2008 94.97 94.97 92.57 94.06 569,198 -0.45(-0.48%)
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.