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 31, 2007 68.96 69.32 67.52 68.49 432,702 +0.03(+0.04%)
Aug 30, 2007 68.12 69.20 67.64 68.46 243,688 +0.00(+0.00%)
Aug 29, 2007 67.93 68.50 67.10 68.46 309,481 +0.60(+0.88%)
Aug 28, 2007 67.74 68.02 67.08 67.86 374,892 +0.04(+0.06%)
Aug 27, 2007 66.99 67.97 66.70 67.82 219,087 +0.53(+0.79%)
Aug 24, 2007 67.85 67.96 67.05 67.29 444,148 -0.66(-0.97%)
Aug 23, 2007 66.73 68.00 66.49 67.95 413,457 +1.64(+2.47%)
Aug 22, 2007 66.50 66.70 65.78 66.31 269,743 +0.27(+0.41%)
Aug 21, 2007 65.52 66.30 65.10 66.04 838,190 +0.16(+0.24%)
Aug 20, 2007 65.06 65.90 64.91 65.88 634,766 +0.82(+1.26%)
Aug 17, 2007 66.00 66.06 64.51 65.06 949,659 +0.58(+0.90%)
Aug 16, 2007 64.23 64.94 63.63 64.48 602,127 -0.20(-0.31%)
Aug 15, 2007 64.69 65.75 64.60 64.68 433,084 -0.52(-0.80%)
Aug 14, 2007 66.08 66.08 64.67 65.20 454,727 -0.52(-0.79%)
Aug 13, 2007 66.52 67.23 65.57 65.72 466,730 -0.41(-0.62%)
Aug 10, 2007 67.52 67.73 65.85 66.13 1,090,236 -2.13(-3.12%)
Aug 09, 2007 67.64 68.35 67.44 68.26 1,116,368 -0.13(-0.19%)
Aug 08, 2007 67.74 68.47 67.59 68.39 1,027,395 +1.08(+1.60%)
Aug 07, 2007 67.24 67.66 66.84 67.31 976,119 -0.28(-0.41%)
Aug 06, 2007 68.71 68.80 67.17 67.59 1,164,352 -1.03(-1.50%)
Aug 03, 2007 68.53 69.55 68.02 68.62 941,439 -1.16(-1.66%)
Aug 02, 2007 69.29 70.44 69.26 69.78 710,110 -0.08(-0.11%)
Aug 01, 2007 70.12 70.43 69.19 69.86 830,544 +0.50(+0.72%)
Jul 31, 2007 71.48 72.34 69.00 69.36 1,907,479 -0.47(-0.67%)
Jul 30, 2007 69.43 70.10 69.37 69.83 1,569,022 +0.18(+0.26%)
Jul 27, 2007 69.62 69.98 69.17 69.65 1,176,073 -0.26(-0.37%)
Jul 26, 2007 69.07 70.00 68.92 69.91 1,006,247 +0.66(+0.95%)
Jul 25, 2007 69.74 69.89 68.74 69.25 969,478 -0.05(-0.07%)
Jul 24, 2007 69.88 69.88 69.05 69.30 517,595 -0.27(-0.39%)
Jul 23, 2007 69.84 69.98 69.00 69.57 808,243 +0.15(+0.22%)
Jul 20, 2007 69.37 69.96 69.18 69.42 678,256 -0.02(-0.03%)
Jul 19, 2007 69.33 69.94 69.18 69.44 1,580,292 +0.18(+0.26%)
Jul 18, 2007 68.89 69.54 68.52 69.26 754,245 +0.26(+0.38%)
Jul 17, 2007 67.90 69.36 67.90 69.00 1,078,645 +0.96(+1.41%)
Jul 16, 2007 67.88 68.29 67.74 68.04 1,155,566 +0.09(+0.13%)
Jul 13, 2007 67.99 68.39 67.49 67.95 885,929 -0.05(-0.07%)
Jul 12, 2007 67.80 68.13 67.55 68.00 1,000,263 +0.84(+1.25%)
Jul 11, 2007 66.49 67.69 66.16 67.16 1,342,681 +0.85(+1.28%)
Jul 10, 2007 65.57 66.58 65.47 66.31 811,025 +0.64(+0.97%)
Jul 09, 2007 65.03 65.97 64.77 65.67 465,577 +0.87(+1.34%)
Jul 06, 2007 64.98 65.08 64.55 64.80 858,739 +0.16(+0.25%)
Jul 05, 2007 64.21 64.92 63.64 64.64 573,684 +0.55(+0.86%)
Jul 03, 2007 63.96 64.30 63.82 64.09 115,729 +0.13(+0.20%)
Jul 02, 2007 64.06 64.15 63.56 63.96 173,465 +0.20(+0.31%)
Jun 29, 2007 64.00 64.24 63.51 63.76 390,310 +0.01(+0.02%)
Jun 28, 2007 63.71 64.01 63.37 63.75 312,913 +0.17(+0.27%)
Jun 27, 2007 62.53 63.80 62.18 63.58 585,498 +1.24(+1.99%)
Jun 26, 2007 62.39 62.90 61.94 62.34 537,072 -0.12(-0.19%)
Jun 25, 2007 62.51 63.50 62.32 62.46 500,518 -0.22(-0.35%)
Jun 22, 2007 63.53 63.80 62.58 62.68 872,488 -0.87(-1.37%)
Jun 21, 2007 63.30 63.99 62.97 63.55 450,931 -0.11(-0.17%)
Jun 20, 2007 64.22 64.26 63.48 63.66 632,400 -0.52(-0.81%)
Jun 19, 2007 64.02 64.35 63.65 64.18 574,100 -0.21(-0.33%)
Jun 18, 2007 65.00 65.03 64.05 64.39 520,800 -0.46(-0.71%)
Jun 15, 2007 65.04 65.36 64.37 64.85 713,900 +0.59(+0.92%)
Jun 14, 2007 64.70 65.00 63.98 64.26 510,600 -0.23(-0.36%)
Jun 13, 2007 64.50 64.97 64.26 64.49 349,900 +0.03(+0.05%)
Jun 12, 2007 65.00 65.18 64.11 64.46 743,100 -0.53(-0.82%)
Jun 11, 2007 65.73 66.21 64.91 64.99 307,540 -0.66(-1.01%)
Jun 08, 2007 65.14 65.79 64.50 65.65 384,490 +0.62(+0.95%)
Jun 07, 2007 65.96 66.49 64.93 65.03 532,166 -1.20(-1.81%)
Jun 06, 2007 65.83 66.72 65.83 66.23 405,188 +0.06(+0.09%)
Jun 05, 2007 65.18 66.43 65.09 66.17 561,477 +0.67(+1.02%)
Jun 04, 2007 65.43 65.85 64.97 65.50 447,042 -0.07(-0.11%)
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.