United Therapeutic (NQ: UTHR )

167.71 USD +0.57 (+0.34%)
Official Closing Price Updated: 4:42 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 54.15 54.44 53.87 54.37 199,019 +0.32(+0.59%)
Dec 28, 2006 54.00 54.42 53.80 54.05 119,523 -0.01(-0.02%)
Dec 27, 2006 53.51 54.20 53.51 54.06 249,742 +0.72(+1.35%)
Dec 26, 2006 52.83 53.70 52.83 53.34 181,241 +0.22(+0.41%)
Dec 22, 2006 53.57 53.77 52.55 53.12 221,899 -0.53(-0.99%)
Dec 21, 2006 54.05 54.60 53.56 53.65 314,264 -0.48(-0.89%)
Dec 20, 2006 54.59 54.95 54.02 54.13 269,447 -0.50(-0.92%)
Dec 19, 2006 54.33 54.91 54.28 54.63 215,582 +0.11(+0.20%)
Dec 18, 2006 54.90 55.02 54.28 54.52 312,584 -0.40(-0.73%)
Dec 15, 2006 54.79 55.60 54.48 54.92 487,702 +0.19(+0.35%)
Dec 14, 2006 55.26 56.18 54.48 54.73 725,295 -0.66(-1.19%)
Dec 13, 2006 57.35 57.36 55.17 55.39 731,775 -1.59(-2.79%)
Dec 12, 2006 58.07 58.13 56.59 56.98 486,934 -1.19(-2.05%)
Dec 11, 2006 57.99 58.42 57.53 58.17 493,895 +0.04(+0.07%)
Dec 08, 2006 58.39 58.42 57.61 58.13 340,149 -0.53(-0.90%)
Dec 07, 2006 58.66 59.08 58.47 58.66 331,354 +0.17(+0.29%)
Dec 06, 2006 57.82 58.74 57.63 58.49 345,436 +0.48(+0.83%)
Dec 05, 2006 58.16 58.20 57.14 58.01 548,255 +0.13(+0.22%)
Dec 04, 2006 58.00 58.15 57.66 57.88 359,599 +0.01(+0.02%)
Dec 01, 2006 58.20 58.61 57.19 57.87 619,445 -0.35(-0.60%)
Nov 30, 2006 58.13 58.77 57.66 58.22 643,700 -0.16(-0.27%)
Nov 29, 2006 56.72 58.60 56.54 58.38 1,431,075 +1.76(+3.11%)
Nov 28, 2006 56.82 57.03 55.93 56.62 564,746 -0.18(-0.32%)
Nov 27, 2006 57.96 58.41 56.43 56.80 455,263 -1.26(-2.17%)
Nov 24, 2006 57.88 58.23 57.26 58.06 115,614 -0.01(-0.02%)
Nov 22, 2006 58.53 58.68 57.80 58.07 204,578 -0.29(-0.50%)
Nov 21, 2006 59.34 59.40 57.75 58.36 617,443 -0.43(-0.73%)
Nov 20, 2006 59.05 59.76 57.87 58.79 914,847 -0.12(-0.20%)
Nov 17, 2006 58.23 59.16 57.61 58.91 663,143 +0.68(+1.17%)
Nov 16, 2006 57.26 58.30 56.71 58.23 520,755 +0.92(+1.61%)
Nov 15, 2006 56.98 58.14 56.82 57.31 718,505 +0.61(+1.08%)
Nov 14, 2006 56.86 57.32 56.19 56.70 679,017 -0.29(-0.51%)
Nov 13, 2006 57.78 58.21 56.18 56.99 1,162,323 -0.86(-1.49%)
Nov 10, 2006 58.05 58.36 57.18 57.85 399,124 +0.00(+0.00%)
Nov 09, 2006 58.70 58.75 57.17 57.85 582,385 -0.72(-1.23%)
Nov 08, 2006 58.16 58.83 57.40 58.57 453,493 +0.23(+0.39%)
Nov 07, 2006 58.35 60.02 58.03 58.34 692,257 +0.01(+0.02%)
Nov 06, 2006 58.64 58.75 57.87 58.33 900,308 -0.31(-0.53%)
Nov 03, 2006 59.45 59.94 58.38 58.64 988,760 -1.24(-2.07%)
Nov 02, 2006 59.77 60.08 58.91 59.88 564,979 -0.11(-0.18%)
Nov 01, 2006 60.20 61.23 59.77 59.99 968,067 +0.14(+0.23%)
Oct 31, 2006 60.43 61.49 59.36 59.85 748,304 -0.85(-1.40%)
Oct 30, 2006 61.03 61.13 59.82 60.70 538,411 -0.33(-0.54%)
Oct 27, 2006 61.40 62.48 60.53 61.03 583,827 -0.32(-0.52%)
Oct 26, 2006 61.52 61.64 60.38 61.35 996,839 +0.11(+0.18%)
Oct 25, 2006 62.07 63.40 60.54 61.24 2,705,670 -0.93(-1.50%)
Oct 24, 2006 59.79 62.75 59.72 62.17 2,469,149 +5.16(+9.05%)
Oct 23, 2006 56.95 57.30 56.29 57.01 458,024 +0.23(+0.41%)
Oct 20, 2006 57.15 57.15 56.10 56.78 208,892 -0.11(-0.19%)
Oct 19, 2006 57.20 57.83 56.22 56.89 578,444 -0.32(-0.56%)
Oct 18, 2006 56.34 57.23 56.30 57.21 720,576 +1.16(+2.07%)
Oct 17, 2006 54.11 56.30 54.11 56.05 797,310 +1.56(+2.86%)
Oct 16, 2006 53.78 54.74 53.66 54.49 767,487 +0.91(+1.70%)
Oct 13, 2006 55.28 55.28 53.22 53.58 1,221,857 -1.51(-2.74%)
Oct 12, 2006 54.96 55.56 54.75 55.09 344,410 +0.17(+0.31%)
Oct 11, 2006 55.31 55.32 54.49 54.92 377,287 -0.17(-0.31%)
Oct 10, 2006 54.83 55.43 53.89 55.09 578,424 +0.56(+1.03%)
Oct 09, 2006 54.04 54.84 53.86 54.53 632,234 +0.26(+0.48%)
Oct 06, 2006 52.09 55.24 52.02 54.27 1,480,778 +1.97(+3.77%)
Oct 05, 2006 50.95 52.67 50.89 52.30 1,956,447 +1.18(+2.31%)
Oct 04, 2006 51.25 51.80 50.96 51.12 1,071,904 -0.35(-0.68%)
Oct 03, 2006 52.50 52.71 51.35 51.47 1,260,579 -1.32(-2.50%)
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.