United Therapeutic (NQ: UTHR )

171.27 USD UNCHANGED
Streaming Delayed Price Updated: 5:41 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 55.15 55.46 54.03 54.04 572,544 -0.74(-1.35%)
Jul 31, 2012 54.39 54.93 54.11 54.78 850,871 +0.41(+0.75%)
Jul 30, 2012 54.78 55.45 54.24 54.37 626,896 -0.21(-0.38%)
Jul 27, 2012 52.72 54.83 52.72 54.58 666,093 +1.90(+3.61%)
Jul 26, 2012 51.12 52.98 50.03 52.68 1,130,998 +2.28(+4.52%)
Jul 25, 2012 50.16 50.68 49.50 50.40 655,310 +0.53(+1.06%)
Jul 24, 2012 51.19 51.25 49.54 49.87 976,770 -0.85(-1.68%)
Jul 23, 2012 51.49 51.73 49.99 50.72 847,719 -1.74(-3.32%)
Jul 20, 2012 53.27 53.65 52.43 52.46 699,567 -0.86(-1.61%)
Jul 19, 2012 53.54 53.86 52.95 53.32 563,301 -0.19(-0.36%)
Jul 18, 2012 53.27 54.66 53.10 53.51 788,780 +0.22(+0.41%)
Jul 17, 2012 52.11 53.53 52.11 53.29 737,597 +1.18(+2.26%)
Jul 16, 2012 51.54 52.24 51.00 52.11 579,668 +0.70(+1.36%)
Jul 13, 2012 50.75 51.49 50.22 51.41 427,065 +0.80(+1.58%)
Jul 12, 2012 50.43 50.71 49.57 50.61 624,840 +0.01(+0.02%)
Jul 11, 2012 50.79 51.21 49.67 50.60 926,191 -0.25(-0.49%)
Jul 10, 2012 51.53 51.85 50.23 50.85 909,582 -0.62(-1.20%)
Jul 09, 2012 51.83 51.96 51.17 51.47 585,050 -0.49(-0.94%)
Jul 06, 2012 52.05 52.05 51.33 51.96 358,486 -0.34(-0.65%)
Jul 05, 2012 50.76 52.68 50.76 52.30 675,693 +0.82(+1.59%)
Jul 03, 2012 50.80 51.69 50.69 51.48 281,483 +0.74(+1.46%)
Jul 02, 2012 49.61 50.77 49.34 50.74 593,521 +1.36(+2.75%)
Jun 29, 2012 49.79 49.90 49.20 49.38 389,771 +0.28(+0.57%)
Jun 28, 2012 48.91 49.15 48.41 49.10 518,864 -0.01(-0.02%)
Jun 27, 2012 48.62 49.43 48.26 49.11 492,233 +1.00(+2.08%)
Jun 26, 2012 47.67 48.43 47.48 48.11 389,844 +0.51(+1.07%)
Jun 25, 2012 47.71 47.76 47.34 47.60 330,358 -0.41(-0.85%)
Jun 22, 2012 47.89 48.16 47.57 48.01 437,726 +0.38(+0.80%)
Jun 21, 2012 47.91 48.11 47.23 47.63 679,148 -0.16(-0.33%)
Jun 20, 2012 48.00 48.15 47.62 47.79 437,689 -0.16(-0.33%)
Jun 19, 2012 47.86 48.15 47.54 47.95 563,971 +0.40(+0.84%)
Jun 18, 2012 47.76 48.33 47.13 47.55 1,034,910 -0.23(-0.48%)
Jun 15, 2012 45.99 47.91 45.87 47.78 1,273,307 +2.10(+4.60%)
Jun 14, 2012 44.11 46.15 43.84 45.68 911,779 +1.90(+4.34%)
Jun 13, 2012 43.87 44.25 43.68 43.78 385,915 -0.07(-0.16%)
Jun 12, 2012 43.12 44.12 42.99 43.85 447,937 +1.04(+2.43%)
Jun 11, 2012 43.48 43.82 42.78 42.81 357,457 -0.45(-1.04%)
Jun 08, 2012 43.17 43.55 43.00 43.26 495,790 -0.06(-0.14%)
Jun 07, 2012 43.85 44.06 43.28 43.32 672,645 -0.08(-0.18%)
Jun 06, 2012 43.57 43.94 43.27 43.40 666,690 +0.40(+0.93%)
Jun 05, 2012 42.72 43.22 42.63 43.00 555,079 -0.05(-0.12%)
Jun 04, 2012 42.96 43.57 42.12 43.05 503,373 +0.04(+0.09%)
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.