United Therapeutic (NQ: UTHR )

201.67 USD -1.11 (-0.55%)
Official Closing Price Updated: 5:12 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 133.22 133.66 130.26 130.97 766,180 +0.54(+0.41%)
Oct 30, 2014 130.17 131.84 129.16 130.43 814,487 -0.17(-0.13%)
Oct 29, 2014 131.00 131.22 129.28 130.60 696,714 +0.11(+0.08%)
Oct 28, 2014 126.90 131.00 121.16 130.49 2,065,237 -2.66(-2.00%)
Oct 27, 2014 131.86 133.67 132.35 133.15 726,803 +0.79(+0.60%)
Oct 24, 2014 128.93 132.81 128.76 132.35 460,073 +3.57(+2.78%)
Oct 23, 2014 130.91 132.00 127.76 128.78 639,221 -0.22(-0.17%)
Oct 22, 2014 127.91 131.44 126.98 129.00 703,010 +1.39(+1.09%)
Oct 21, 2014 127.21 128.69 124.79 127.61 752,335 +1.15(+0.91%)
Oct 20, 2014 124.28 126.57 123.04 126.46 603,396 +1.80(+1.44%)
Oct 17, 2014 125.05 127.04 123.74 124.66 1,106,247 +0.28(+0.23%)
Oct 16, 2014 122.23 125.64 119.77 124.38 775,406 +0.34(+0.27%)
Oct 15, 2014 120.08 125.70 119.25 124.04 964,891 +1.93(+1.58%)
Oct 14, 2014 123.08 125.84 118.47 122.11 1,164,283 -0.14(-0.11%)
Oct 13, 2014 126.00 127.72 121.78 122.25 859,014 -3.73(-2.96%)
Oct 10, 2014 128.29 130.77 125.87 125.98 837,469 -2.57(-2.00%)
Oct 09, 2014 131.48 132.21 127.75 128.55 888,498 -3.45(-2.61%)
Oct 08, 2014 130.52 132.96 129.07 132.00 980,091 +1.86(+1.43%)
Oct 07, 2014 127.06 132.13 125.17 130.14 1,116,038 +2.04(+1.59%)
Oct 06, 2014 130.12 131.64 127.43 128.10 946,239 -1.31(-1.01%)
Oct 03, 2014 130.10 131.69 128.59 129.41 1,354,659 -0.05(-0.04%)
Oct 02, 2014 130.54 131.86 125.85 129.46 990,471 -0.98(-0.75%)
Oct 01, 2014 129.04 131.49 126.68 130.44 1,589,902 +1.79(+1.39%)
Sep 30, 2014 132.38 134.99 128.53 128.65 1,093,376 -4.06(-3.06%)
Sep 29, 2014 134.33 135.66 131.84 132.71 921,990 -3.03(-2.23%)
Sep 26, 2014 135.19 136.47 133.48 135.74 651,735 +0.74(+0.55%)
Sep 25, 2014 134.47 135.94 132.21 135.00 1,132,871 -1.16(-0.85%)
Sep 24, 2014 131.70 136.93 130.59 136.16 1,035,727 +5.14(+3.92%)
Sep 23, 2014 132.80 134.23 130.12 131.02 984,624 -2.66(-1.99%)
Sep 22, 2014 130.14 134.19 128.34 133.68 1,466,535 +3.56(+2.74%)
Sep 19, 2014 130.62 131.97 128.23 130.12 1,625,532 -0.81(-0.62%)
Sep 18, 2014 129.43 131.28 125.64 130.93 757,128 +1.74(+1.35%)
Sep 17, 2014 126.72 130.44 126.72 129.19 1,063,266 +2.18(+1.72%)
Sep 16, 2014 126.45 127.32 124.87 127.01 873,972 +0.51(+0.40%)
Sep 15, 2014 124.53 126.97 122.42 126.50 1,263,620 +1.66(+1.33%)
Sep 12, 2014 121.30 125.32 121.30 124.84 1,077,098 +2.46(+2.01%)
Sep 11, 2014 121.16 122.61 119.45 122.38 866,689 +0.50(+0.41%)
Sep 10, 2014 117.55 122.13 116.09 121.88 1,407,557 +4.54(+3.87%)
Sep 09, 2014 114.45 121.88 114.36 117.34 2,371,890 +2.41(+2.10%)
Sep 08, 2014 111.62 115.63 111.28 114.93 897,113 +2.77(+2.47%)
Sep 05, 2014 112.32 112.63 110.12 112.16 799,953 -0.22(-0.20%)
Sep 04, 2014 114.10 114.23 111.85 112.38 546,707 -1.22(-1.07%)
Sep 03, 2014 115.51 115.70 112.05 113.60 1,229,009 -1.62(-1.41%)
Sep 02, 2014 115.74 118.99 113.13 115.22 1,595,665 -2.61(-2.22%)
Aug 29, 2014 90.40 117.83 117.83 117.83 6,442,600 +26.14(+28.51%)
Aug 28, 2014 92.89 93.51 91.42 91.69 487,633 -1.17(-1.26%)
Aug 27, 2014 94.68 94.94 92.26 92.86 634,566 -1.65(-1.75%)
Aug 26, 2014 95.19 95.55 93.62 94.51 408,366 -0.26(-0.27%)
Aug 25, 2014 94.55 96.20 93.97 94.77 344,462 +0.64(+0.68%)
Aug 22, 2014 93.98 94.69 93.24 94.13 362,885 +0.38(+0.41%)
Aug 21, 2014 93.56 93.94 92.50 93.75 461,238 +0.48(+0.51%)
Aug 20, 2014 93.33 93.57 92.60 93.27 440,412 -0.04(-0.04%)
Aug 19, 2014 93.00 94.01 92.68 93.31 476,874 +0.50(+0.54%)
Aug 18, 2014 92.74 93.33 91.98 92.81 446,473 +1.02(+1.11%)
Aug 15, 2014 90.08 91.99 89.85 91.79 571,332 +2.03(+2.26%)
Aug 14, 2014 88.26 89.84 87.64 89.76 349,964 +1.86(+2.12%)
Aug 13, 2014 88.68 89.18 87.00 87.90 456,629 -0.60(-0.68%)
Aug 12, 2014 87.39 88.59 86.77 88.50 481,520 +1.10(+1.26%)
Aug 11, 2014 89.62 89.62 87.12 87.40 492,538 -1.34(-1.51%)
Aug 08, 2014 86.18 88.77 86.05 88.74 401,064 +2.30(+2.66%)
Aug 07, 2014 88.55 89.24 86.04 86.44 560,985 -2.21(-2.49%)
Aug 06, 2014 89.76 90.84 88.06 88.65 588,071 -1.46(-1.62%)
Aug 05, 2014 89.44 90.80 89.08 90.11 459,635 +0.11(+0.12%)
Aug 04, 2014 89.78 90.79 88.70 90.00 622,079 +0.49(+0.55%)
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.