United Therapeutic (NQ: UTHR )

160.34 USD -2.87 (-1.76%)
Official Closing Price Updated: 6:32 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.80 20.12 19.75 20.00 88,700 +0.25(+1.27%)
May 29, 2003 19.97 20.07 19.60 19.75 198,500 -0.21(-1.05%)
May 28, 2003 20.43 20.55 19.72 19.96 184,900 -0.42(-2.06%)
May 27, 2003 19.70 20.57 19.54 20.38 333,800 +0.90(+4.62%)
May 23, 2003 18.86 19.58 18.75 19.48 361,800 +0.55(+2.91%)
May 22, 2003 18.35 19.16 18.26 18.93 373,700 +0.49(+2.66%)
May 21, 2003 18.32 19.00 18.20 18.44 317,100 -0.01(-0.05%)
May 20, 2003 18.51 18.81 18.22 18.45 186,400 -0.10(-0.54%)
May 19, 2003 18.77 18.96 18.55 18.55 202,500 -0.08(-0.43%)
May 16, 2003 18.74 19.00 18.63 18.63 144,200 -0.31(-1.64%)
May 15, 2003 18.96 18.97 18.76 18.94 238,900 +0.08(+0.42%)
May 14, 2003 18.53 18.90 18.42 18.86 204,500 +0.41(+2.22%)
May 13, 2003 18.50 19.04 18.23 18.45 449,300 +0.06(+0.33%)
May 12, 2003 17.85 18.48 17.69 18.39 327,600 +0.53(+2.97%)
May 09, 2003 17.68 17.94 17.30 17.86 294,900 +0.26(+1.48%)
May 08, 2003 17.46 17.81 16.20 17.60 160,800 -0.16(-0.90%)
May 07, 2003 17.93 18.01 17.61 17.76 256,300 -0.18(-1.00%)
May 06, 2003 18.44 18.69 17.55 17.94 524,100 -0.50(-2.71%)
May 05, 2003 18.47 18.67 18.37 18.44 368,500 +0.09(+0.49%)
May 02, 2003 18.50 18.61 18.10 18.35 485,700 +0.00(+0.00%)
May 01, 2003 18.40 18.85 18.20 18.35 658,300 +0.40(+2.23%)
Apr 30, 2003 17.14 18.17 17.01 17.95 624,900 +0.77(+4.48%)
Apr 29, 2003 17.10 17.43 17.09 17.18 197,000 +0.03(+0.17%)
Apr 28, 2003 17.28 17.40 17.04 17.15 213,600 -0.12(-0.69%)
Apr 25, 2003 17.39 17.41 17.25 17.27 226,600 -0.13(-0.75%)
Apr 24, 2003 17.45 17.50 17.04 17.40 284,700 +0.05(+0.28%)
Apr 23, 2003 17.04 17.50 17.00 17.35 274,400 +0.13(+0.76%)
Apr 22, 2003 16.94 17.22 16.94 17.22 137,200 +0.18(+1.06%)
Apr 21, 2003 16.94 17.14 16.94 17.04 143,700 +0.12(+0.71%)
Apr 17, 2003 16.77 16.94 16.50 16.92 90,700 +0.35(+2.11%)
Apr 16, 2003 17.00 17.15 16.52 16.57 188,100 -0.43(-2.53%)
Apr 15, 2003 16.97 17.10 16.91 17.00 112,600 -0.05(-0.29%)
Apr 14, 2003 16.99 17.30 16.93 17.05 172,000 +0.05(+0.29%)
Apr 11, 2003 16.74 17.00 16.74 17.00 202,800 +0.24(+1.43%)
Apr 10, 2003 16.79 16.87 16.65 16.76 161,000 -0.03(-0.18%)
Apr 09, 2003 16.80 17.10 16.68 16.79 173,100 -0.15(-0.89%)
Apr 08, 2003 16.87 17.24 16.83 16.94 175,700 +0.07(+0.41%)
Apr 07, 2003 17.38 17.41 16.76 16.87 141,600 -0.30(-1.75%)
Apr 04, 2003 17.40 17.50 17.17 17.17 176,600 -0.30(-1.72%)
Apr 03, 2003 17.33 17.75 16.78 17.47 324,900 +0.19(+1.10%)
Apr 02, 2003 17.27 17.55 17.15 17.28 167,900 +0.04(+0.23%)
Apr 01, 2003 17.15 17.50 17.15 17.24 205,500 +0.00(+0.00%)
Mar 31, 2003 17.15 17.50 17.14 17.24 119,724 +0.00(+0.00%)
Mar 28, 2003 17.24 17.54 17.14 17.24 162,600 +0.09(+0.52%)
Mar 27, 2003 17.33 17.33 16.84 17.15 217,041 +0.17(+1.00%)
Mar 26, 2003 17.00 17.27 16.96 16.98 87,183 -0.22(-1.28%)
Mar 25, 2003 16.94 17.35 16.94 17.20 107,588 +0.24(+1.42%)
Mar 24, 2003 17.07 17.19 16.66 16.96 100,900 -0.14(-0.82%)
Mar 21, 2003 16.88 17.32 16.82 17.10 254,136 +0.21(+1.24%)
Mar 20, 2003 16.80 17.05 15.97 16.89 158,404 -0.01(-0.06%)
Mar 19, 2003 16.85 17.05 16.60 16.90 182,816 +0.03(+0.18%)
Mar 18, 2003 17.02 17.08 16.57 16.87 113,100 -0.17(-1.00%)
Mar 17, 2003 16.10 17.04 16.10 17.04 260,425 +0.87(+5.38%)
Mar 14, 2003 16.22 16.35 16.11 16.17 271,020 -0.03(-0.19%)
Mar 13, 2003 15.80 16.35 15.80 16.20 309,600 +0.35(+2.21%)
Mar 12, 2003 15.50 15.89 15.50 15.85 152,593 +0.19(+1.21%)
Mar 11, 2003 15.64 15.72 15.46 15.66 109,100 -0.03(-0.19%)
Mar 10, 2003 15.80 15.80 15.55 15.69 60,700 -0.11(-0.70%)
Mar 07, 2003 15.80 15.90 15.71 15.80 138,900 +0.00(+0.00%)
Mar 06, 2003 15.78 15.93 15.60 15.80 109,700 +0.01(+0.06%)
Mar 05, 2003 15.95 15.95 15.75 15.79 130,300 -0.20(-1.25%)
Mar 04, 2003 16.04 16.10 15.93 15.99 167,500 -0.02(-0.12%)
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.