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 31, 2009 52.60 52.65 52.65 52.65 312,100 +0.22(+0.42%)
Dec 30, 2009 52.47 52.96 52.04 52.43 303,842 -0.22(-0.42%)
Dec 29, 2009 52.89 52.99 52.25 52.65 164,365 -0.15(-0.28%)
Dec 28, 2009 53.00 53.00 52.63 52.80 399,634 +0.04(+0.08%)
Dec 24, 2009 53.00 53.00 52.47 52.76 71,393 -0.12(-0.23%)
Dec 23, 2009 52.78 53.57 52.61 52.88 368,232 +0.04(+0.08%)
Dec 22, 2009 51.60 52.98 51.60 52.84 782,383 +1.20(+2.32%)
Dec 21, 2009 52.02 52.39 51.37 51.64 1,039,326 -0.38(-0.73%)
Dec 18, 2009 52.40 53.50 51.93 52.02 1,215,883 -0.02(-0.04%)
Dec 17, 2009 50.28 52.79 50.06 52.04 1,699,032 +1.72(+3.42%)
Dec 16, 2009 47.25 51.00 47.25 50.32 1,656,601 +3.18(+6.75%)
Dec 15, 2009 46.75 47.20 46.50 47.14 443,198 +0.06(+0.13%)
Dec 14, 2009 46.70 47.27 46.51 47.08 363,987 +0.38(+0.81%)
Dec 11, 2009 46.35 46.93 46.35 46.70 366,785 +0.35(+0.76%)
Dec 10, 2009 45.44 46.42 45.16 46.35 345,166 +1.07(+2.36%)
Dec 09, 2009 44.37 45.44 44.06 45.28 278,045 +0.85(+1.91%)
Dec 08, 2009 44.64 45.09 44.35 44.43 325,382 -0.30(-0.67%)
Dec 07, 2009 45.06 45.52 44.40 44.73 263,680 -0.46(-1.02%)
Dec 04, 2009 45.72 46.33 44.65 45.19 807,561 -0.10(-0.22%)
Dec 03, 2009 46.23 46.49 45.19 45.29 281,322 -0.89(-1.93%)
Dec 02, 2009 45.66 46.65 45.49 46.18 359,631 +0.35(+0.76%)
Dec 01, 2009 45.81 46.03 45.58 45.83 274,354 +0.24(+0.53%)
Nov 30, 2009 45.84 46.11 45.19 45.59 470,882 -0.15(-0.33%)
Nov 27, 2009 44.84 46.23 44.70 45.74 177,760 -0.06(-0.13%)
Nov 25, 2009 45.34 46.04 45.23 45.80 457,747 +0.30(+0.66%)
Nov 24, 2009 44.84 45.56 44.61 45.50 422,345 +0.80(+1.79%)
Nov 23, 2009 45.37 45.99 44.32 44.70 711,627 -0.21(-0.47%)
Nov 20, 2009 44.50 45.08 44.25 44.91 627,074 +0.10(+0.22%)
Nov 19, 2009 44.94 44.99 44.41 44.81 671,316 -0.47(-1.04%)
Nov 18, 2009 44.83 45.49 44.70 45.28 642,275 +0.58(+1.30%)
Nov 17, 2009 43.39 44.80 43.20 44.70 812,872 +1.01(+2.31%)
Nov 16, 2009 42.04 43.70 41.81 43.69 487,123 +1.96(+4.70%)
Nov 13, 2009 42.07 42.81 41.51 41.73 432,180 -0.46(-1.09%)
Nov 12, 2009 43.12 43.27 42.14 42.19 340,796 -1.15(-2.65%)
Nov 11, 2009 43.16 43.45 42.73 43.34 465,793 +0.09(+0.21%)
Nov 10, 2009 42.82 43.35 42.51 43.25 366,043 +0.17(+0.39%)
Nov 09, 2009 43.35 43.35 42.40 43.08 380,358 +0.08(+0.19%)
Nov 06, 2009 42.79 43.57 42.27 43.00 514,959 -0.15(-0.35%)
Nov 05, 2009 43.04 43.68 42.92 43.15 712,391 +0.52(+1.22%)
Nov 04, 2009 42.99 43.62 42.50 42.63 554,327 -0.07(-0.16%)
Nov 03, 2009 41.91 42.80 41.81 42.70 359,023 +0.43(+1.02%)
Nov 02, 2009 42.52 43.00 42.01 42.27 643,621 -0.27(-0.63%)
Oct 30, 2009 43.04 43.70 42.36 42.54 932,763 -0.87(-2.00%)
Oct 29, 2009 41.28 43.57 41.00 43.41 1,719,439 +2.78(+6.84%)
Oct 28, 2009 42.11 42.11 40.33 40.63 794,072 -1.53(-3.63%)
Oct 27, 2009 41.61 42.36 41.45 42.16 484,887 +0.55(+1.32%)
Oct 26, 2009 42.47 42.68 41.37 41.61 381,993 -0.97(-2.28%)
Oct 23, 2009 42.56 42.95 41.99 42.58 791,578 +0.23(+0.54%)
Oct 22, 2009 41.52 42.41 41.11 42.35 435,370 +0.95(+2.29%)
Oct 21, 2009 42.06 42.79 41.36 41.40 982,867 -0.58(-1.38%)
Oct 20, 2009 42.67 44.50 41.74 41.98 1,511,498 -2.42(-5.45%)
Oct 19, 2009 45.05 45.27 44.27 44.40 559,750 -0.60(-1.33%)
Oct 16, 2009 45.67 46.03 44.99 45.00 683,888 -0.73(-1.60%)
Oct 15, 2009 44.19 46.10 44.00 45.73 1,148,787 +1.35(+3.04%)
Oct 14, 2009 44.61 44.68 43.91 44.38 919,589 +0.03(+0.07%)
Oct 13, 2009 44.30 44.58 43.53 44.35 700,372 +0.13(+0.29%)
Oct 12, 2009 44.28 44.71 43.85 44.22 590,569 +0.37(+0.84%)
Oct 09, 2009 44.72 44.92 43.50 43.85 1,108,250 -1.07(-2.38%)
Oct 08, 2009 46.32 46.99 44.74 44.92 792,863 -1.01(-2.20%)
Oct 07, 2009 45.96 46.38 45.75 45.93 361,753 -0.24(-0.52%)
Oct 06, 2009 45.67 46.93 44.59 46.17 1,124,567 +0.84(+1.85%)
Oct 05, 2009 46.24 46.44 45.13 45.33 805,241 -0.62(-1.35%)
Oct 02, 2009 47.69 48.29 45.79 45.95 703,905 -1.98(-4.13%)
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.