United Therapeutic (NQ: UTHR )

202.38 USD +3.08 (+1.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.18 45.87 44.88 45.67 1,199,430 +0.42(+0.93%)
Oct 26, 2012 45.81 45.25 45.25 45.25 836,500 -0.50(-1.09%)
Oct 25, 2012 44.51 46.55 44.51 45.75 1,400,351 +0.76(+1.69%)
Oct 24, 2012 46.91 47.00 44.96 44.99 4,476,635 -8.29(-15.56%)
Oct 23, 2012 54.22 54.22 52.59 53.28 1,079,044 -1.58(-2.88%)
Oct 19, 2012 56.33 56.41 54.80 54.86 507,936 -1.61(-2.85%)
Oct 18, 2012 57.54 57.76 56.29 56.47 398,867 -1.06(-1.84%)
Oct 17, 2012 56.60 58.38 56.60 57.53 711,608 +0.94(+1.66%)
Oct 16, 2012 55.55 56.64 55.32 56.59 522,114 +1.21(+2.18%)
Oct 15, 2012 55.29 55.85 55.05 55.38 467,147 +0.04(+0.07%)
Oct 12, 2012 56.36 56.61 55.16 55.34 364,249 -1.08(-1.91%)
Oct 11, 2012 56.37 57.01 56.17 56.42 408,942 +0.27(+0.48%)
Oct 10, 2012 56.08 56.39 55.84 56.15 749,170 +0.19(+0.34%)
Oct 09, 2012 57.00 57.00 55.89 55.96 680,594 -0.97(-1.70%)
Oct 08, 2012 57.11 57.19 56.85 56.93 377,195 -0.33(-0.58%)
Oct 05, 2012 58.12 58.43 57.17 57.26 642,316 -0.74(-1.28%)
Oct 04, 2012 58.33 58.80 57.90 58.00 1,093,850 -0.27(-0.46%)
Oct 03, 2012 59.00 59.00 57.89 58.27 884,682 -0.64(-1.09%)
Oct 02, 2012 56.97 59.00 56.94 58.91 863,283 +2.28(+4.03%)
Oct 01, 2012 56.14 56.95 55.73 56.63 1,210,502 +0.75(+1.34%)
Sep 28, 2012 56.31 57.38 55.74 55.88 741,875 -0.46(-0.82%)
Sep 27, 2012 56.64 57.16 56.12 56.34 479,668 -0.19(-0.34%)
Sep 26, 2012 57.68 57.93 56.22 56.53 548,225 -0.97(-1.69%)
Sep 25, 2012 58.37 58.52 57.45 57.50 521,204 -0.80(-1.37%)
Sep 24, 2012 57.67 58.49 57.43 58.30 809,591 +0.51(+0.88%)
Sep 21, 2012 58.29 58.93 57.29 57.79 1,877,890 -0.26(-0.45%)
Sep 20, 2012 57.89 59.00 57.89 58.05 815,022 -0.15(-0.26%)
Sep 19, 2012 58.01 58.42 57.39 58.20 882,464 +0.27(+0.47%)
Sep 18, 2012 58.09 58.29 57.68 57.93 443,253 -0.15(-0.26%)
Sep 17, 2012 57.25 58.43 57.12 58.08 704,388 +0.93(+1.63%)
Sep 14, 2012 55.20 57.28 55.03 57.15 759,050 +2.25(+4.10%)
Sep 13, 2012 54.68 55.15 53.81 54.90 488,099 +0.16(+0.29%)
Sep 12, 2012 55.18 55.38 54.61 54.74 382,893 -0.26(-0.47%)
Sep 11, 2012 54.80 55.57 54.76 55.00 607,907 +0.14(+0.26%)
Sep 10, 2012 55.02 55.20 53.95 54.86 1,272,613 -0.33(-0.60%)
Sep 07, 2012 55.82 55.90 55.03 55.19 291,491 -0.50(-0.90%)
Sep 06, 2012 55.94 56.25 55.64 55.69 441,302 -0.04(-0.07%)
Sep 05, 2012 55.83 55.96 55.35 55.73 580,260 +0.07(+0.13%)
Sep 04, 2012 54.20 55.71 54.00 55.66 779,556 +1.54(+2.85%)
Aug 31, 2012 54.32 54.40 53.55 54.12 393,222 +0.15(+0.28%)
Aug 30, 2012 55.03 55.07 53.72 53.97 616,013 -1.35(-2.44%)
Aug 29, 2012 55.83 55.98 55.14 55.32 252,925 +0.07(+0.13%)
Aug 27, 2012 55.64 55.91 55.12 55.25 288,694 -0.08(-0.14%)
Aug 24, 2012 55.28 55.68 55.04 55.33 225,964 +0.11(+0.20%)
Aug 23, 2012 55.34 55.55 55.00 55.22 314,557 -0.15(-0.27%)
Aug 22, 2012 55.30 55.65 54.71 55.37 436,944 +0.11(+0.20%)
Aug 21, 2012 56.07 56.48 55.17 55.26 584,365 -0.67(-1.20%)
Aug 20, 2012 56.17 56.36 55.57 55.93 476,453 -0.29(-0.52%)
Aug 17, 2012 56.33 56.49 56.03 56.22 380,842 -0.07(-0.12%)
Aug 16, 2012 56.72 56.85 56.13 56.29 472,527 -0.49(-0.86%)
Aug 15, 2012 55.89 57.03 55.50 56.78 401,569 +0.69(+1.23%)
Aug 14, 2012 55.53 56.35 55.37 56.09 343,638 +0.64(+1.15%)
Aug 13, 2012 55.29 55.61 54.65 55.45 378,217 +0.22(+0.40%)
Aug 10, 2012 55.47 55.48 55.00 55.23 298,308 -0.19(-0.34%)
Aug 09, 2012 55.01 55.65 54.89 55.42 362,270 +0.28(+0.51%)
Aug 08, 2012 55.54 55.71 54.86 55.14 386,919 -0.37(-0.67%)
Aug 07, 2012 56.33 56.38 55.39 55.51 608,199 -0.39(-0.70%)
Aug 06, 2012 54.34 56.24 54.22 55.90 694,780 +1.88(+3.48%)
Aug 03, 2012 54.84 55.49 53.88 54.02 1,089,615 +0.27(+0.50%)
Aug 02, 2012 53.49 54.26 52.72 53.75 827,023 -0.29(-0.54%)
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.