United Therapeutic (NQ: UTHR )

167.18 USD -1.62 (-0.96%)
Official Closing Price Updated: 4:51 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.42 15.59 15.33 15.44 97,200 -0.07(-0.45%)
Jan 30, 2003 15.55 15.70 15.40 15.51 78,700 -0.04(-0.26%)
Jan 29, 2003 15.50 15.60 15.40 15.55 188,600 -0.09(-0.58%)
Jan 28, 2003 15.73 15.77 15.50 15.64 75,200 +0.08(+0.51%)
Jan 27, 2003 15.66 15.70 15.31 15.56 151,100 -0.09(-0.58%)
Jan 24, 2003 16.12 16.12 15.46 15.65 143,900 -0.52(-3.22%)
Jan 23, 2003 16.01 16.19 15.55 16.17 210,600 +0.19(+1.19%)
Jan 22, 2003 16.14 16.19 15.82 15.98 196,300 -0.17(-1.05%)
Jan 21, 2003 16.07 16.19 16.00 16.15 89,500 -0.22(-1.34%)
Jan 17, 2003 16.40 16.59 16.20 16.37 99,400 -0.21(-1.27%)
Jan 16, 2003 16.40 17.00 16.18 16.58 277,400 +0.16(+0.97%)
Jan 15, 2003 16.07 16.66 16.00 16.42 306,800 +0.42(+2.63%)
Jan 14, 2003 15.65 16.05 15.47 16.00 426,600 +0.45(+2.89%)
Jan 13, 2003 15.84 16.06 15.45 15.55 301,800 -0.34(-2.14%)
Jan 10, 2003 16.24 16.24 15.68 15.89 355,000 -0.25(-1.55%)
Jan 09, 2003 16.60 16.68 16.05 16.14 226,800 -0.37(-2.24%)
Jan 08, 2003 16.91 17.05 16.51 16.51 127,300 -0.49(-2.88%)
Jan 07, 2003 17.06 17.08 16.55 17.00 159,300 -0.02(-0.12%)
Jan 06, 2003 16.85 17.06 16.60 17.02 84,500 -0.03(-0.18%)
Jan 03, 2003 17.15 17.17 16.81 17.05 58,700 -0.05(-0.29%)
Jan 02, 2003 16.80 17.30 16.76 17.10 120,700 +0.40(+2.40%)
Dec 31, 2002 16.90 17.00 16.50 16.70 178,800 -0.15(-0.89%)
Dec 30, 2002 17.00 17.12 16.27 16.85 129,300 -0.23(-1.35%)
Dec 27, 2002 17.00 17.13 16.95 17.08 74,500 -0.17(-0.99%)
Dec 26, 2002 17.15 17.27 16.89 17.25 69,100 +0.07(+0.41%)
Dec 24, 2002 17.10 17.31 17.10 17.18 33,300 -0.07(-0.41%)
Dec 23, 2002 17.02 17.32 16.88 17.25 88,000 +0.25(+1.47%)
Dec 20, 2002 17.02 17.54 16.88 17.00 149,800 -0.33(-1.90%)
Dec 19, 2002 17.32 17.58 17.00 17.33 198,300 -0.02(-0.12%)
Dec 18, 2002 16.98 17.79 16.48 17.35 301,800 +0.32(+1.89%)
Dec 17, 2002 17.00 17.04 16.39 17.03 86,700 +0.04(+0.23%)
Dec 16, 2002 17.53 17.53 16.86 16.99 64,500 -0.45(-2.58%)
Dec 13, 2002 17.50 17.59 17.25 17.44 70,900 -0.17(-0.97%)
Dec 12, 2002 17.49 18.00 17.11 17.61 326,300 +0.14(+0.80%)
Dec 11, 2002 16.77 17.47 16.72 17.47 206,900 +0.59(+3.50%)
Dec 10, 2002 17.20 17.22 16.50 16.88 132,900 -0.32(-1.86%)
Dec 09, 2002 16.99 17.29 16.94 17.20 95,000 -0.08(-0.46%)
Dec 06, 2002 17.18 17.31 16.99 17.28 58,700 +0.08(+0.47%)
Dec 05, 2002 17.10 17.33 16.95 17.20 54,500 +0.26(+1.53%)
Dec 04, 2002 16.95 17.08 16.77 16.94 49,700 -0.14(-0.82%)
Dec 03, 2002 17.05 17.15 16.90 17.08 55,800 +0.03(+0.18%)
Dec 02, 2002 17.28 17.50 16.93 17.05 161,600 -0.22(-1.27%)
Nov 29, 2002 17.30 17.44 16.99 17.27 34,600 -0.07(-0.40%)
Nov 27, 2002 16.44 17.34 16.44 17.34 128,300 +0.91(+5.54%)
Nov 26, 2002 16.95 16.95 16.39 16.43 132,600 -0.47(-2.78%)
Nov 25, 2002 17.10 17.40 16.66 16.90 145,400 -0.12(-0.71%)
Nov 22, 2002 17.10 17.58 17.00 17.02 84,100 -0.27(-1.56%)
Nov 21, 2002 17.08 18.24 17.00 17.29 275,700 +0.16(+0.93%)
Nov 20, 2002 16.48 17.13 16.31 17.13 159,900 +0.70(+4.26%)
Nov 19, 2002 16.50 16.69 16.30 16.43 180,200 -0.23(-1.38%)
Nov 18, 2002 16.62 16.95 16.33 16.66 384,400 +0.41(+2.52%)
Nov 15, 2002 16.32 16.55 15.92 16.25 118,900 -0.22(-1.33%)
Nov 14, 2002 15.91 16.60 15.91 16.47 142,500 +0.62(+3.91%)
Nov 13, 2002 15.86 16.06 15.75 15.85 44,700 +0.00(+0.01%)
Nov 12, 2002 15.34 16.14 15.34 15.85 194,900 +0.50(+3.25%)
Nov 11, 2002 15.80 15.90 15.02 15.35 188,500 -0.47(-2.98%)
Nov 08, 2002 15.86 15.95 15.32 15.82 178,100 -0.08(-0.50%)
Nov 07, 2002 15.80 16.09 15.50 15.90 184,000 +0.00(+0.00%)
Nov 06, 2002 15.89 16.08 15.64 15.90 125,700 +0.09(+0.57%)
Nov 05, 2002 15.64 15.90 15.35 15.81 89,500 +0.21(+1.35%)
Nov 04, 2002 15.05 15.65 15.05 15.60 295,700 +0.60(+4.00%)
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.