United Therapeutic (NQ: UTHR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	45.51	45.84	45.03	45.15	188,400	-0.50(-1.10%)
Dec 30, 2004	44.85	45.89	44.70	45.65	336,100	-0.74(-1.60%)
Dec 29, 2004	46.94	47.60	45.92	46.39	614,200	-0.34(-0.73%)
Dec 28, 2004	45.36	46.95	44.73	46.73	700,900	+1.77(+3.94%)
Dec 27, 2004	44.95	45.42	44.95	44.96	566,800	+0.02(+0.04%)
Dec 23, 2004	45.27	45.29	44.73	44.94	183,200	-0.30(-0.66%)
Dec 22, 2004	44.25	45.45	44.22	45.24	297,400	+0.75(+1.69%)
Dec 21, 2004	44.99	45.69	44.13	44.49	309,800	-0.17(-0.38%)
Dec 20, 2004	44.99	45.21	44.37	44.66	326,900	-0.08(-0.18%)
Dec 17, 2004	44.42	45.07	44.39	44.74	429,300	+0.44(+0.99%)
Dec 16, 2004	44.87	45.09	44.06	44.30	478,000	-0.44(-0.98%)
Dec 15, 2004	45.10	45.21	44.59	44.74	537,100	-0.21(-0.47%)
Dec 14, 2004	43.70	45.38	43.70	44.95	994,800	+1.25(+2.86%)
Dec 13, 2004	43.00	43.75	42.81	43.70	253,100	+0.74(+1.72%)
Dec 10, 2004	42.60	43.15	42.60	42.96	457,600	+0.18(+0.42%)
Dec 09, 2004	41.77	43.60	41.54	42.78	1,151,200	+0.57(+1.35%)
Dec 08, 2004	42.07	42.31	41.45	42.21	562,100	+0.01(+0.02%)
Dec 07, 2004	43.90	44.01	42.05	42.20	526,200	-1.65(-3.76%)
Dec 06, 2004	45.00	45.00	43.45	43.85	347,100	-1.15(-2.56%)
Dec 03, 2004	44.95	45.70	44.65	45.00	396,800	+0.09(+0.20%)
Dec 02, 2004	44.38	45.00	44.30	44.91	373,900	+0.37(+0.83%)
Dec 01, 2004	43.88	45.10	43.76	44.54	940,500	+0.53(+1.20%)
Nov 30, 2004	43.78	44.95	42.88	44.01	735,500	+0.06(+0.14%)
Nov 29, 2004	47.25	47.25	43.11	43.95	2,465,100	-1.55(-3.42%)
Nov 26, 2004	43.98	46.44	43.70	45.51	3,933,200	+3.97(+9.55%)
Nov 24, 2004	35.25	44.38	35.25	41.54	5,935,300	+6.21(+17.58%)
Nov 23, 2004	35.58	35.72	35.10	35.33	810,900	-0.24(-0.67%)
Nov 22, 2004	35.16	35.59	34.65	35.57	923,700	+0.46(+1.31%)
Nov 19, 2004	36.40	36.82	35.00	35.11	793,700	-1.21(-3.33%)
Nov 18, 2004	36.75	37.15	36.14	36.32	557,200	-0.21(-0.57%)
Nov 17, 2004	36.90	37.39	36.16	36.53	329,400	-0.34(-0.92%)
Nov 16, 2004	36.57	37.31	36.50	36.87	720,100	+0.04(+0.11%)
Nov 15, 2004	37.11	37.13	36.44	36.83	470,600	-0.14(-0.38%)
Nov 12, 2004	37.00	37.20	36.44	36.97	376,500	-0.02(-0.05%)
Nov 11, 2004	36.29	38.04	36.02	36.99	926,900	+0.59(+1.62%)
Nov 10, 2004	35.92	37.03	35.92	36.40	895,200	+0.12(+0.33%)
Nov 09, 2004	35.60	36.68	35.55	36.28	779,100	+0.58(+1.62%)
Nov 08, 2004	35.29	36.24	35.04	35.70	658,200	+0.19(+0.54%)
Nov 05, 2004	34.93	35.75	34.81	35.51	754,100	+0.67(+1.92%)
Nov 04, 2004	33.99	35.22	33.84	34.84	1,123,100	+0.95(+2.80%)
Nov 03, 2004	32.65	34.45	32.51	33.89	2,235,200	+2.56(+8.17%)
Nov 02, 2004	31.28	32.65	31.03	31.33	1,075,700	+0.22(+0.71%)
Nov 01, 2004	31.38	31.90	30.89	31.11	463,900	-0.15(-0.48%)
Oct 29, 2004	31.38	31.59	30.80	31.26	313,500	-0.19(-0.60%)
Oct 28, 2004	31.49	31.58	30.88	31.45	529,800	+0.10(+0.32%)
Oct 27, 2004	29.63	31.64	29.62	31.35	1,341,700	+1.86(+6.31%)
Oct 26, 2004	29.49	30.34	28.28	29.49	1,192,300	+0.49(+1.69%)
Oct 25, 2004	31.78	31.82	28.99	29.00	1,382,800	-2.89(-9.06%)
Oct 22, 2004	32.42	32.42	31.81	31.89	315,200	-0.54(-1.67%)
Oct 21, 2004	32.20	32.49	31.82	32.43	156,700	-0.02(-0.06%)
Oct 20, 2004	31.98	32.53	31.89	32.45	147,500	+0.41(+1.28%)
Oct 19, 2004	32.80	32.90	31.87	32.04	400,600	-0.65(-1.99%)
Oct 18, 2004	33.00	33.15	32.50	32.69	510,500	-0.75(-2.24%)
Oct 15, 2004	33.33	33.60	32.79	33.44	544,200	+0.18(+0.54%)
Oct 14, 2004	33.42	33.59	32.94	33.26	320,200	+0.16(+0.48%)
Oct 13, 2004	33.28	33.74	32.86	33.10	384,600	-0.04(-0.12%)
Oct 12, 2004	33.70	33.80	32.69	33.14	475,600	-0.77(-2.27%)
Oct 11, 2004	32.85	33.99	32.57	33.91	492,400	+1.31(+4.02%)
Oct 08, 2004	32.70	33.60	32.48	32.60	577,000	+0.05(+0.15%)
Oct 07, 2004	33.60	33.80	32.51	32.55	461,400	-1.46(-4.29%)
Oct 06, 2004	34.62	34.72	32.58	34.01	1,177,300	-0.78(-2.24%)
Oct 05, 2004	35.26	35.26	34.47	34.79	597,100	-0.39(-1.11%)
Oct 04, 2004	35.48	35.75	35.17	35.18	528,900	-0.21(-0.59%)

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.