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 (%)
May 29, 2009 79.32 80.15 78.65 79.93 789,220 +0.00(+0.00%)
May 28, 2009 78.21 80.70 78.17 79.93 1,122,552 +1.56(+1.99%)
May 27, 2009 74.64 79.24 74.11 78.37 1,595,445 +3.94(+5.29%)
May 26, 2009 72.50 74.65 72.00 74.43 2,615,379 +7.89(+11.86%)
May 22, 2009 66.61 67.38 65.36 66.54 419,779 +0.18(+0.27%)
May 21, 2009 65.79 67.21 65.33 66.36 425,994 -0.10(-0.15%)
May 20, 2009 65.10 67.71 64.91 66.46 738,118 +1.95(+3.02%)
May 19, 2009 64.00 64.73 62.71 64.51 667,275 +0.51(+0.80%)
May 18, 2009 64.36 64.81 62.84 64.00 496,774 +0.40(+0.63%)
May 15, 2009 63.72 64.00 62.43 63.60 569,300 +0.34(+0.54%)
May 14, 2009 63.93 64.04 62.96 63.26 525,701 +0.08(+0.13%)
May 13, 2009 64.29 65.26 63.16 63.18 508,504 -2.13(-3.26%)
May 12, 2009 65.44 65.86 64.54 65.31 287,350 -0.24(-0.37%)
May 11, 2009 64.16 66.20 63.72 65.55 496,459 +0.92(+1.42%)
May 08, 2009 64.49 65.12 63.96 64.63 367,566 +0.15(+0.23%)
May 07, 2009 64.66 65.36 63.95 64.48 345,370 +0.40(+0.62%)
May 06, 2009 67.07 67.11 63.72 64.08 439,860 -2.37(-3.57%)
May 05, 2009 67.08 67.48 64.71 66.45 454,797 -0.69(-1.03%)
May 04, 2009 67.45 67.45 65.89 67.14 709,135 +1.79(+2.74%)
May 01, 2009 62.72 65.93 60.54 65.35 912,144 +2.54(+4.04%)
Apr 30, 2009 62.64 64.42 62.50 62.81 859,075 +0.74(+1.19%)
Apr 29, 2009 59.47 63.15 59.46 62.07 1,126,133 +4.01(+6.91%)
Apr 28, 2009 57.90 58.66 57.90 58.06 661,005 -0.72(-1.22%)
Apr 27, 2009 57.19 59.11 57.19 58.78 443,656 +1.00(+1.73%)
Apr 24, 2009 56.44 58.54 56.02 57.78 703,636 +1.13(+1.99%)
Apr 23, 2009 56.40 57.00 55.08 56.65 757,988 +0.32(+0.57%)
Apr 22, 2009 55.40 57.43 54.92 56.33 728,996 +0.62(+1.11%)
Apr 21, 2009 56.70 56.81 54.69 55.71 956,156 -1.07(-1.88%)
Apr 20, 2009 58.10 58.54 56.36 56.78 727,731 -3.39(-5.63%)
Apr 17, 2009 60.43 61.34 60.01 60.17 374,159 -0.05(-0.08%)
Apr 16, 2009 61.00 61.16 59.30 60.22 579,003 -0.31(-0.51%)
Apr 15, 2009 61.93 62.83 59.80 60.53 977,844 -1.96(-3.14%)
Apr 14, 2009 62.83 64.12 62.27 62.49 487,175 -0.92(-1.45%)
Apr 13, 2009 62.92 64.62 62.92 63.41 577,634 -0.41(-0.64%)
Apr 09, 2009 63.23 64.45 62.15 63.82 524,015 +1.60(+2.57%)
Apr 08, 2009 62.29 62.29 61.25 62.22 343,480 +0.40(+0.65%)
Apr 07, 2009 63.35 63.44 61.44 61.82 672,382 -2.24(-3.50%)
Apr 06, 2009 64.79 65.41 62.81 64.06 615,131 -0.75(-1.16%)
Apr 03, 2009 66.14 66.47 64.15 64.81 424,686 -1.15(-1.74%)
Apr 02, 2009 66.73 67.06 65.30 65.96 487,600 +0.42(+0.64%)
Apr 01, 2009 65.08 65.64 64.33 65.54 514,078 -0.55(-0.83%)
Mar 31, 2009 66.87 67.97 65.78 66.09 1,068,489 -0.10(-0.15%)
Mar 30, 2009 66.06 66.70 65.20 66.19 535,297 -1.11(-1.65%)
Mar 26, 2009 66.65 67.57 65.52 67.30 665,224 +0.88(+1.32%)
Mar 25, 2009 64.84 66.84 64.11 66.42 390,823 +1.64(+2.53%)
Mar 24, 2009 64.47 65.50 63.64 64.78 478,581 +0.06(+0.09%)
Mar 23, 2009 63.01 64.72 61.69 64.72 493,746 +2.74(+4.42%)
Mar 20, 2009 62.87 63.41 61.74 61.98 638,669 -0.60(-0.96%)
Mar 19, 2009 63.32 63.39 61.99 62.58 418,637 -0.49(-0.78%)
Mar 18, 2009 62.64 65.10 61.94 63.07 659,756 +0.47(+0.75%)
Mar 17, 2009 59.12 62.60 58.56 62.60 941,642 +2.90(+4.86%)
Mar 16, 2009 59.90 62.34 59.19 59.70 2,321,550 -6.58(-9.93%)
Mar 13, 2009 62.64 67.15 62.40 66.28 855,859 +3.74(+5.98%)
Mar 12, 2009 59.31 62.99 58.74 62.54 659,129 +3.35(+5.66%)
Mar 11, 2009 63.64 64.41 58.79 59.19 988,297 -3.94(-6.24%)
Mar 10, 2009 64.50 65.68 62.34 63.13 696,202 -0.29(-0.46%)
Mar 09, 2009 63.00 64.82 62.90 63.42 253,446 +0.46(+0.73%)
Mar 06, 2009 63.37 64.25 62.14 62.96 379,283 +0.15(+0.24%)
Mar 05, 2009 64.63 65.17 62.31 62.81 303,872 -2.82(-4.30%)
Mar 04, 2009 64.17 66.39 63.49 65.63 402,285 +2.61(+4.14%)
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.