United Therapeutic (NQ: UTHR )

202.78 USD UNCHANGED
Streaming Delayed Price Updated: 5:25 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 131.63 129.49 129.49 129.49 295,700 -1.31(-1.00%)
Dec 30, 2014 132.22 132.97 129.84 130.80 342,363 -1.25(-0.95%)
Dec 29, 2014 132.40 134.37 130.28 132.05 300,621 +0.10(+0.08%)
Dec 26, 2014 131.25 132.92 130.22 131.95 223,013 +1.73(+1.33%)
Dec 24, 2014 127.31 130.22 130.22 130.22 172,000 +2.40(+1.88%)
Dec 23, 2014 135.42 135.42 126.69 127.82 680,482 -6.00(-4.48%)
Dec 22, 2014 133.32 134.49 131.51 133.82 773,514 +0.26(+0.19%)
Dec 19, 2014 131.41 134.49 129.86 133.56 1,013,938 +2.45(+1.87%)
Dec 18, 2014 129.31 133.35 127.60 131.11 610,060 +3.61(+2.83%)
Dec 17, 2014 125.94 128.01 124.02 127.50 822,531 +1.46(+1.16%)
Dec 16, 2014 128.13 128.79 125.96 126.04 656,746 -2.81(-2.18%)
Dec 15, 2014 130.76 132.31 128.03 128.85 526,138 -0.52(-0.40%)
Dec 12, 2014 129.06 131.90 128.92 129.37 605,970 -1.86(-1.42%)
Dec 11, 2014 128.56 133.81 127.00 131.23 668,239 -0.19(-0.14%)
Dec 10, 2014 135.21 137.84 130.34 131.42 653,068 -3.38(-2.51%)
Dec 09, 2014 131.24 135.99 130.06 134.80 572,781 +1.00(+0.75%)
Dec 08, 2014 128.40 134.65 127.14 133.80 630,469 +5.30(+4.12%)
Dec 05, 2014 129.84 130.83 127.64 128.50 573,076 -0.55(-0.43%)
Dec 04, 2014 132.47 133.30 128.79 129.05 421,996 -3.30(-2.49%)
Dec 03, 2014 134.41 135.07 131.62 132.35 426,858 -1.28(-0.96%)
Dec 02, 2014 131.99 134.18 131.66 133.63 442,440 +1.95(+1.48%)
Dec 01, 2014 132.75 135.19 131.09 131.68 394,039 -0.89(-0.67%)
Nov 28, 2014 131.45 134.73 130.56 132.57 261,809 +1.35(+1.03%)
Nov 26, 2014 130.68 131.22 131.22 131.22 250,400 -0.08(-0.06%)
Nov 25, 2014 131.12 132.50 128.71 131.30 393,478 +0.09(+0.07%)
Nov 24, 2014 129.94 132.07 129.60 131.21 601,919 +1.74(+1.34%)
Nov 21, 2014 130.85 131.86 129.11 129.47 619,528 +0.25(+0.19%)
Nov 20, 2014 127.48 129.85 126.11 129.22 443,485 +1.22(+0.95%)
Nov 19, 2014 128.55 129.83 126.60 128.00 617,446 -0.21(-0.16%)
Nov 18, 2014 125.16 128.27 124.35 128.21 538,990 +2.56(+2.04%)
Nov 17, 2014 125.27 126.99 123.52 125.65 571,172 +0.22(+0.18%)
Nov 14, 2014 125.51 126.16 123.06 125.43 417,683 +0.00(+0.00%)
Nov 13, 2014 122.56 125.63 122.56 125.43 447,439 +2.86(+2.33%)
Nov 12, 2014 123.61 123.70 122.02 122.57 634,507 -1.18(-0.95%)
Nov 11, 2014 125.47 126.54 123.55 123.75 544,366 -1.42(-1.13%)
Nov 10, 2014 124.88 126.06 124.42 125.17 530,970 +0.96(+0.77%)
Nov 07, 2014 125.64 125.71 123.51 124.21 1,323,778 -1.12(-0.89%)
Nov 06, 2014 122.89 125.80 122.89 125.33 762,641 +2.12(+1.72%)
Nov 05, 2014 126.76 127.02 123.12 123.21 911,294 -1.60(-1.28%)
Nov 04, 2014 130.23 130.27 124.55 124.81 858,639 -5.61(-4.30%)
Nov 03, 2014 129.81 130.72 125.02 130.42 1,398,146 -0.55(-0.42%)
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%)
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.