United Therapeutic (NQ: UTHR )

209.33 USD -2.60 (-1.23%)
Official Closing Price Updated: 5:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 47.52 48.09 46.84 47.25 563,476 -0.29(-0.61%)
Dec 29, 2011 46.16 47.62 46.03 47.54 718,547 +1.47(+3.19%)
Dec 28, 2011 47.05 47.05 46.06 46.07 810,353 -0.93(-1.98%)
Dec 27, 2011 46.66 47.06 46.09 47.00 788,995 +0.44(+0.95%)
Dec 23, 2011 46.01 46.67 45.53 46.56 521,564 +1.59(+3.54%)
Dec 21, 2011 44.89 45.32 44.11 44.97 1,210,806 +0.45(+1.01%)
Dec 20, 2011 43.52 44.59 43.52 44.52 1,180,912 +1.63(+3.80%)
Dec 19, 2011 43.53 44.25 42.83 42.89 1,421,725 -0.35(-0.81%)
Dec 16, 2011 42.12 43.38 42.02 43.24 1,403,480 +1.29(+3.08%)
Dec 15, 2011 41.26 42.35 41.17 41.95 1,015,607 +1.01(+2.47%)
Dec 14, 2011 41.42 41.61 40.63 40.94 1,169,999 -0.73(-1.75%)
Dec 13, 2011 42.06 42.43 41.14 41.67 1,499,266 -0.03(-0.07%)
Dec 12, 2011 41.67 42.20 41.19 41.70 2,478,674 -0.32(-0.76%)
Dec 09, 2011 41.33 42.68 40.98 42.02 788,864 +0.86(+2.09%)
Dec 08, 2011 41.57 41.92 41.11 41.16 769,696 -0.76(-1.81%)
Dec 07, 2011 42.35 42.35 41.20 41.92 1,148,921 -0.35(-0.83%)
Dec 06, 2011 42.17 42.66 41.56 42.27 1,043,871 +0.12(+0.28%)
Dec 05, 2011 42.24 42.60 41.69 42.15 1,498,723 +0.48(+1.15%)
Dec 02, 2011 41.83 42.20 41.60 41.67 937,365 +0.13(+0.31%)
Dec 01, 2011 40.69 41.66 40.27 41.54 656,729 +0.63(+1.54%)
Nov 30, 2011 39.95 40.91 39.70 40.91 1,090,784 +1.79(+4.58%)
Nov 29, 2011 39.73 39.83 38.93 39.12 573,533 -0.61(-1.54%)
Nov 28, 2011 39.92 40.03 39.34 39.73 675,598 +0.40(+1.02%)
Nov 25, 2011 39.62 39.98 39.25 39.33 146,644 -0.29(-0.73%)
Nov 23, 2011 40.48 40.54 39.37 39.62 601,841 -1.09(-2.68%)
Nov 22, 2011 40.52 40.88 39.83 40.71 497,266 +0.13(+0.32%)
Nov 21, 2011 40.67 40.97 40.39 40.58 665,046 -0.42(-1.02%)
Nov 18, 2011 40.99 41.73 40.01 41.00 1,146,910 +0.04(+0.10%)
Nov 17, 2011 41.58 41.84 40.45 40.96 744,932 -0.70(-1.68%)
Nov 16, 2011 41.96 42.38 41.55 41.66 495,481 -0.47(-1.12%)
Nov 15, 2011 42.19 42.37 41.56 42.13 441,820 -0.19(-0.45%)
Nov 14, 2011 41.68 42.35 41.45 42.32 495,579 +0.64(+1.54%)
Nov 11, 2011 42.44 42.60 41.47 41.68 986,405 -0.34(-0.81%)
Nov 10, 2011 41.81 43.60 41.32 42.02 1,153,867 -0.53(-1.25%)
Nov 09, 2011 42.30 43.17 42.15 42.55 1,265,726 -0.71(-1.64%)
Nov 08, 2011 42.61 43.75 41.96 43.26 1,322,353 +0.80(+1.88%)
Nov 07, 2011 42.44 43.27 41.26 42.46 929,861 +0.19(+0.45%)
Nov 04, 2011 42.37 42.80 41.65 42.27 836,714 +0.25(+0.59%)
Nov 03, 2011 41.50 42.28 40.59 42.02 1,369,135 +0.94(+2.29%)
Nov 02, 2011 42.28 42.50 40.50 41.08 1,015,671 -0.69(-1.65%)
Nov 01, 2011 43.11 43.15 41.67 41.77 1,303,362 -1.96(-4.48%)
Oct 31, 2011 44.40 44.80 42.97 43.73 1,497,691 -1.06(-2.37%)
Oct 28, 2011 43.62 44.94 43.46 44.79 1,308,436 +1.07(+2.45%)
Oct 27, 2011 43.16 43.97 41.78 43.72 2,497,091 +2.24(+5.40%)
Oct 26, 2011 41.79 42.24 41.04 41.48 1,273,744 +0.11(+0.27%)
Oct 25, 2011 42.11 42.41 41.30 41.37 702,433 -0.82(-1.94%)
Oct 24, 2011 40.79 42.36 40.69 42.19 1,137,418 +1.54(+3.79%)
Oct 21, 2011 40.87 41.66 40.13 40.65 1,660,683 +0.05(+0.12%)
Oct 20, 2011 39.72 40.67 39.22 40.60 1,156,383 +0.98(+2.47%)
Oct 19, 2011 40.02 40.55 39.49 39.62 1,078,237 -0.42(-1.05%)
Oct 18, 2011 39.12 40.29 38.85 40.04 1,828,980 +0.86(+2.19%)
Oct 17, 2011 40.00 40.28 39.09 39.18 1,742,809 -0.95(-2.37%)
Oct 14, 2011 39.98 40.22 39.25 40.13 1,035,713 +0.38(+0.96%)
Oct 13, 2011 39.20 39.78 38.61 39.75 1,289,021 +0.31(+0.79%)
Oct 12, 2011 40.05 40.74 39.28 39.44 6,703,540 -0.30(-0.75%)
Oct 11, 2011 38.36 40.29 37.59 39.74 4,172,499 +1.88(+4.97%)
Oct 10, 2011 37.88 38.07 37.53 37.86 1,113,122 +0.56(+1.50%)
Oct 07, 2011 38.14 38.45 37.08 37.30 1,565,010 -0.65(-1.71%)
Oct 06, 2011 37.95 38.26 37.57 37.95 1,377,386 +0.10(+0.26%)
Oct 05, 2011 37.43 38.00 37.09 37.85 2,347,104 +0.41(+1.10%)
Oct 04, 2011 37.00 37.54 36.55 37.44 1,802,301 +0.23(+0.62%)
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.