United Therapeutic (NQ: UTHR )

161.90 USD -1.31 (-0.81%)
Streaming Delayed Price Updated: 11:29 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 69.27 69.69 66.70 67.11 591,192 -2.79(-3.99%)
Feb 26, 2009 73.39 73.79 68.77 69.90 633,847 -3.38(-4.61%)
Feb 25, 2009 72.30 74.35 71.68 73.28 510,463 +0.43(+0.59%)
Feb 24, 2009 71.62 73.27 70.70 72.85 518,798 +1.85(+2.61%)
Feb 23, 2009 69.18 72.27 68.93 71.00 658,301 +1.82(+2.63%)
Feb 20, 2009 69.78 70.19 68.61 69.18 695,259 -1.17(-1.66%)
Feb 19, 2009 72.43 73.11 70.06 70.35 424,255 -1.83(-2.54%)
Feb 18, 2009 72.63 72.99 71.48 72.18 840,713 -0.55(-0.76%)
Feb 17, 2009 72.00 73.34 69.91 72.73 836,332 +0.29(+0.40%)
Feb 13, 2009 71.43 73.00 70.98 72.44 422,855 +0.83(+1.16%)
Feb 12, 2009 70.54 71.82 69.11 71.61 535,808 +1.56(+2.23%)
Feb 11, 2009 69.60 70.43 69.14 70.05 234,553 +0.11(+0.16%)
Feb 10, 2009 71.17 72.50 69.39 69.94 450,476 -1.23(-1.73%)
Feb 09, 2009 70.16 71.27 69.94 71.17 340,506 +0.57(+0.81%)
Feb 06, 2009 69.83 71.00 69.66 70.60 705,540 +1.03(+1.48%)
Feb 05, 2009 67.19 69.97 67.19 69.57 695,644 +2.07(+3.07%)
Feb 04, 2009 68.32 68.32 66.29 67.50 639,599 -0.52(-0.76%)
Feb 03, 2009 66.84 68.02 66.28 68.02 649,158 +1.37(+2.06%)
Feb 02, 2009 66.91 67.72 66.39 66.65 403,003 -1.30(-1.91%)
Jan 30, 2009 68.30 68.62 67.40 67.95 340,664 +0.12(+0.18%)
Jan 29, 2009 67.39 68.80 66.77 67.83 403,372 -0.14(-0.21%)
Jan 28, 2009 66.82 68.34 66.21 67.97 314,597 +1.66(+2.50%)
Jan 27, 2009 65.56 67.17 65.55 66.31 221,766 +0.98(+1.50%)
Jan 26, 2009 65.12 66.50 64.85 65.33 336,176 +0.62(+0.96%)
Jan 23, 2009 63.37 65.98 62.60 64.71 446,967 +0.81(+1.27%)
Jan 22, 2009 63.06 65.05 63.00 63.90 509,168 +0.66(+1.04%)
Jan 21, 2009 62.35 63.77 61.41 63.24 521,436 +1.24(+2.00%)
Jan 20, 2009 62.46 63.00 61.74 62.00 588,217 -0.74(-1.18%)
Jan 16, 2009 63.29 63.29 61.00 62.74 399,097 -0.45(-0.71%)
Jan 15, 2009 60.84 63.25 59.88 63.19 459,436 +2.29(+3.76%)
Jan 14, 2009 62.38 63.00 60.19 60.90 645,298 -2.02(-3.21%)
Jan 13, 2009 62.81 64.62 61.86 62.92 748,831 +0.54(+0.87%)
Jan 12, 2009 63.76 65.34 62.09 62.38 703,113 -1.12(-1.76%)
Jan 09, 2009 64.80 65.36 63.15 63.50 372,015 -1.97(-3.01%)
Jan 08, 2009 64.72 65.72 63.73 65.47 386,898 -0.05(-0.08%)
Jan 07, 2009 64.92 65.98 64.01 65.52 435,641 -0.42(-0.64%)
Jan 06, 2009 65.51 67.40 65.14 65.94 554,618 +0.94(+1.45%)
Jan 05, 2009 64.23 65.11 62.98 65.00 347,795 +0.89(+1.39%)
Jan 02, 2009 61.49 64.37 61.49 64.11 429,715 +1.56(+2.49%)
Dec 31, 2008 62.08 63.04 61.72 62.55 452,357 +1.10(+1.79%)
Dec 30, 2008 61.46 61.76 60.70 61.45 264,353 +0.72(+1.19%)
Dec 29, 2008 61.69 61.69 59.79 60.73 296,707 -0.77(-1.25%)
Dec 26, 2008 61.35 61.75 60.69 61.50 158,373 +0.36(+0.59%)
Dec 24, 2008 61.52 61.55 60.25 61.14 146,334 -0.27(-0.44%)
Dec 23, 2008 61.51 61.98 59.68 61.41 306,250 -0.09(-0.15%)
Dec 22, 2008 63.24 63.24 59.76 61.50 550,050 -1.20(-1.91%)
Dec 19, 2008 62.23 64.00 60.99 62.70 875,837 -0.21(-0.33%)
Dec 18, 2008 61.45 63.85 61.45 62.91 660,825 +2.11(+3.47%)
Dec 17, 2008 59.44 62.57 59.44 60.80 595,287 +0.60(+1.00%)
Dec 16, 2008 57.00 60.53 56.81 60.20 783,010 +3.50(+6.17%)
Dec 15, 2008 58.90 59.30 55.84 56.70 511,572 -1.78(-3.04%)
Dec 12, 2008 54.17 58.49 52.82 58.48 728,847 +3.48(+6.33%)
Dec 11, 2008 56.31 57.27 54.02 55.00 913,503 -1.73(-3.05%)
Dec 10, 2008 56.70 58.65 56.28 56.73 426,884 +0.56(+1.00%)
Dec 09, 2008 55.68 58.40 55.27 56.17 782,536 +0.04(+0.07%)
Dec 08, 2008 54.56 57.00 54.11 56.13 907,368 +2.40(+4.47%)
Dec 05, 2008 50.67 53.92 49.60 53.73 579,293 +2.39(+4.66%)
Dec 04, 2008 52.41 53.14 50.54 51.34 938,040 -1.16(-2.21%)
Dec 03, 2008 51.66 53.29 50.73 52.50 1,029,224 +0.49(+0.94%)
Dec 02, 2008 52.07 52.67 49.20 52.01 1,237,743 +0.76(+1.48%)
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.