United Therapeutic (NQ: UTHR )

207.86 USD +4.02 (+1.97%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 98.29 98.76 97.05 97.65 314,925 -0.88(-0.89%)
Dec 28, 2007 100.00 100.39 98.13 98.53 215,522 -0.66(-0.67%)
Dec 27, 2007 100.83 100.83 97.53 99.19 438,003 -1.44(-1.43%)
Dec 26, 2007 99.99 102.46 99.19 100.63 418,766 +0.25(+0.25%)
Dec 24, 2007 99.77 102.87 99.77 100.38 291,829 +0.53(+0.53%)
Dec 21, 2007 102.27 102.40 99.85 99.85 576,951 -0.76(-0.76%)
Dec 20, 2007 98.43 100.82 98.10 100.61 391,913 +1.47(+1.48%)
Dec 19, 2007 98.87 100.23 98.41 99.14 568,379 +0.27(+0.27%)
Dec 18, 2007 99.24 100.60 97.76 98.87 721,112 -0.18(-0.18%)
Dec 17, 2007 102.21 102.28 99.03 99.05 621,331 -3.71(-3.61%)
Dec 14, 2007 103.99 108.84 101.99 102.76 815,714 -2.82(-2.67%)
Dec 13, 2007 103.55 105.74 101.89 105.58 636,266 +1.34(+1.29%)
Dec 12, 2007 108.00 108.32 102.00 104.24 635,345 -0.92(-0.87%)
Dec 11, 2007 108.47 108.99 104.57 105.16 693,842 -3.46(-3.19%)
Dec 10, 2007 101.73 110.69 101.73 108.62 2,303,304 +6.43(+6.29%)
Dec 07, 2007 98.50 103.36 98.50 102.19 1,237,314 +4.11(+4.19%)
Dec 06, 2007 98.50 99.46 95.61 98.08 1,057,593 -0.66(-0.67%)
Dec 05, 2007 99.05 101.38 98.39 98.74 1,068,793 -1.55(-1.55%)
Dec 04, 2007 101.78 103.51 100.03 100.29 625,372 -0.24(-0.24%)
Dec 03, 2007 100.75 102.24 99.51 100.53 811,921 +0.45(+0.45%)
Nov 30, 2007 103.44 104.29 99.81 100.08 631,395 -2.66(-2.59%)
Nov 29, 2007 102.49 104.02 101.30 102.74 417,461 +0.44(+0.43%)
Nov 28, 2007 100.16 103.15 98.99 102.30 805,362 +2.80(+2.81%)
Nov 27, 2007 97.99 101.00 97.99 99.50 580,794 +1.61(+1.64%)
Nov 26, 2007 98.90 100.84 97.67 97.89 493,062 -1.18(-1.19%)
Nov 23, 2007 98.03 99.69 97.25 99.07 114,211 +1.41(+1.44%)
Nov 21, 2007 97.83 99.47 96.81 97.66 367,774 -0.80(-0.81%)
Nov 20, 2007 97.55 99.38 96.40 98.46 600,911 +0.71(+0.73%)
Nov 19, 2007 99.45 101.92 97.53 97.75 1,154,444 -2.24(-2.24%)
Nov 16, 2007 101.97 103.28 99.34 99.99 897,081 -2.30(-2.25%)
Nov 15, 2007 103.75 104.48 101.03 102.29 398,479 -1.47(-1.42%)
Nov 14, 2007 105.01 105.97 103.00 103.76 606,216 -0.76(-0.73%)
Nov 13, 2007 103.75 105.28 103.54 104.52 540,919 +1.94(+1.89%)
Nov 12, 2007 102.36 105.24 102.12 102.58 437,185 +0.31(+0.30%)
Nov 09, 2007 100.02 103.42 100.00 102.27 665,074 -0.37(-0.36%)
Nov 08, 2007 103.64 105.30 97.05 102.64 1,106,678 -0.38(-0.37%)
Nov 07, 2007 100.68 104.96 100.58 103.02 1,015,949 +0.03(+0.03%)
Nov 06, 2007 107.00 107.04 98.05 102.99 2,261,563 -5.33(-4.92%)
Nov 05, 2007 104.85 110.00 104.53 108.32 3,080,883 +5.47(+5.32%)
Nov 02, 2007 97.00 105.99 95.05 102.85 4,205,801 +8.74(+9.29%)
Nov 01, 2007 89.74 96.74 88.79 94.11 14,533,784 +25.67(+37.51%)
Oct 31, 2007 69.60 69.60 67.72 68.44 622,008 -0.69(-1.00%)
Oct 30, 2007 71.24 71.32 68.92 69.13 624,057 -2.35(-3.29%)
Oct 29, 2007 73.52 73.73 70.90 71.48 1,118,198 -2.00(-2.72%)
Oct 26, 2007 72.54 73.54 71.70 73.48 307,478 +1.14(+1.58%)
Oct 25, 2007 72.13 72.49 70.92 72.34 399,260 +0.20(+0.28%)
Oct 24, 2007 72.05 73.80 71.09 72.14 698,941 -0.13(-0.18%)
Oct 23, 2007 72.48 72.48 71.65 72.27 606,969 +0.39(+0.54%)
Oct 22, 2007 70.89 72.30 70.80 71.88 841,700 +1.06(+1.50%)
Oct 19, 2007 71.05 71.61 70.40 70.82 634,309 -0.23(-0.32%)
Oct 18, 2007 70.00 71.10 69.68 71.05 601,316 +0.64(+0.91%)
Oct 17, 2007 68.54 70.57 68.45 70.41 1,019,242 +2.74(+4.05%)
Oct 16, 2007 65.89 67.89 65.89 67.67 582,337 +1.72(+2.61%)
Oct 15, 2007 65.95 66.63 65.27 65.95 488,091 -0.09(-0.14%)
Oct 12, 2007 65.57 66.15 65.03 66.04 363,983 +0.46(+0.70%)
Oct 11, 2007 66.68 66.98 65.37 65.58 383,679 -0.82(-1.23%)
Oct 10, 2007 66.88 67.41 66.17 66.40 483,859 -0.50(-0.75%)
Oct 09, 2007 67.29 67.50 66.40 66.90 423,435 -0.40(-0.59%)
Oct 08, 2007 67.45 67.46 66.65 67.30 277,144 -0.16(-0.24%)
Oct 05, 2007 66.94 67.63 66.16 67.46 464,892 +0.82(+1.23%)
Oct 04, 2007 65.66 67.05 65.48 66.64 383,065 +1.11(+1.69%)
Oct 03, 2007 65.95 66.29 65.49 65.53 505,313 -0.61(-0.92%)
Oct 02, 2007 66.82 66.92 65.73 66.14 488,603 -0.86(-1.28%)
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.