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 (%)
Dec 31, 2003 23.48 23.57 22.95 22.95 286,600 -0.43(-1.84%)
Dec 30, 2003 23.41 23.72 23.13 23.38 90,484 -0.11(-0.47%)
Dec 29, 2003 23.01 24.00 23.01 23.49 149,186 +0.27(+1.16%)
Dec 26, 2003 23.00 23.50 22.99 23.22 91,100 +0.22(+0.96%)
Dec 24, 2003 23.00 23.29 23.00 23.00 75,834 -0.31(-1.33%)
Dec 23, 2003 23.04 23.39 22.79 23.31 191,538 +0.23(+1.00%)
Dec 22, 2003 22.95 23.37 22.82 23.08 155,374 -0.12(-0.52%)
Dec 19, 2003 22.94 23.50 22.36 23.20 600,750 +0.60(+2.65%)
Dec 18, 2003 21.54 23.40 21.54 22.60 1,400,924 +1.04(+4.82%)
Dec 17, 2003 20.80 21.71 20.67 21.56 719,963 +0.76(+3.65%)
Dec 16, 2003 20.27 20.93 20.16 20.80 356,389 +0.29(+1.41%)
Dec 15, 2003 21.20 21.50 20.26 20.51 212,832 -0.64(-3.03%)
Dec 12, 2003 20.97 21.15 20.68 21.15 149,382 +0.21(+1.00%)
Dec 11, 2003 20.23 21.44 20.23 20.94 374,400 +0.45(+2.20%)
Dec 10, 2003 20.46 20.56 19.94 20.49 195,224 +0.34(+1.69%)
Dec 09, 2003 20.89 20.93 20.00 20.15 152,802 -0.61(-2.94%)
Dec 08, 2003 19.90 21.00 19.90 20.76 300,296 +0.56(+2.77%)
Dec 05, 2003 20.48 20.65 19.97 20.20 151,722 -0.28(-1.37%)
Dec 04, 2003 20.00 20.59 20.00 20.48 239,864 +0.40(+1.99%)
Dec 03, 2003 20.21 20.90 20.04 20.08 232,663 +0.05(+0.25%)
Dec 02, 2003 19.57 20.86 19.41 20.03 679,499 +0.37(+1.88%)
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.