United Therapeutic (NQ: UTHR )

159.99 USD -0.35 (-0.22%)
Streaming Delayed Price Updated: 11:30 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 90.40 117.83 117.83 117.83 6,442,600 +26.14(+28.51%)
Aug 28, 2014 92.89 93.51 91.42 91.69 487,633 -1.17(-1.26%)
Aug 27, 2014 94.68 94.94 92.26 92.86 634,566 -1.65(-1.75%)
Aug 26, 2014 95.19 95.55 93.62 94.51 408,366 -0.26(-0.27%)
Aug 25, 2014 94.55 96.20 93.97 94.77 344,462 +0.64(+0.68%)
Aug 22, 2014 93.98 94.69 93.24 94.13 362,885 +0.38(+0.41%)
Aug 21, 2014 93.56 93.94 92.50 93.75 461,238 +0.48(+0.51%)
Aug 20, 2014 93.33 93.57 92.60 93.27 440,412 -0.04(-0.04%)
Aug 19, 2014 93.00 94.01 92.68 93.31 476,874 +0.50(+0.54%)
Aug 18, 2014 92.74 93.33 91.98 92.81 446,473 +1.02(+1.11%)
Aug 15, 2014 90.08 91.99 89.85 91.79 571,332 +2.03(+2.26%)
Aug 14, 2014 88.26 89.84 87.64 89.76 349,964 +1.86(+2.12%)
Aug 13, 2014 88.68 89.18 87.00 87.90 456,629 -0.60(-0.68%)
Aug 12, 2014 87.39 88.59 86.77 88.50 481,520 +1.10(+1.26%)
Aug 11, 2014 89.62 89.62 87.12 87.40 492,538 -1.34(-1.51%)
Aug 08, 2014 86.18 88.77 86.05 88.74 401,064 +2.30(+2.66%)
Aug 07, 2014 88.55 89.24 86.04 86.44 560,985 -2.21(-2.49%)
Aug 06, 2014 89.76 90.84 88.06 88.65 588,071 -1.46(-1.62%)
Aug 05, 2014 89.44 90.80 89.08 90.11 459,635 +0.11(+0.12%)
Aug 04, 2014 89.78 90.79 88.70 90.00 622,079 +0.49(+0.55%)
Aug 01, 2014 90.64 90.93 88.51 89.51 710,093 -1.43(-1.57%)
Jul 31, 2014 92.72 93.24 89.36 90.94 733,493 -2.35(-2.52%)
Jul 30, 2014 99.47 101.82 92.83 93.29 1,230,440 -4.92(-5.01%)
Jul 29, 2014 95.00 102.27 94.00 98.21 1,665,010 +7.36(+8.10%)
Jul 28, 2014 92.00 92.03 89.92 90.85 325,858 -0.74(-0.81%)
Jul 25, 2014 91.77 92.22 90.42 91.59 381,517 -0.74(-0.80%)
Jul 24, 2014 93.78 94.67 92.15 92.33 412,552 -1.45(-1.55%)
Jul 23, 2014 93.83 95.73 92.51 93.78 407,670 +0.53(+0.57%)
Jul 22, 2014 92.56 93.97 91.93 93.25 437,820 +1.28(+1.39%)
Jul 21, 2014 90.98 92.19 89.60 91.97 547,838 +0.45(+0.49%)
Jul 18, 2014 89.81 91.63 89.81 91.52 883,619 +1.78(+1.98%)
Jul 17, 2014 90.45 91.35 89.36 89.74 519,708 -0.94(-1.04%)
Jul 16, 2014 92.14 92.33 90.19 90.68 537,619 -0.75(-0.82%)
Jul 15, 2014 92.45 94.40 91.19 91.43 995,839 -1.70(-1.83%)
Jul 14, 2014 94.00 94.00 92.26 93.13 550,896 -0.13(-0.14%)
Jul 11, 2014 93.09 93.82 91.86 93.26 324,250 +0.31(+0.33%)
Jul 10, 2014 92.46 93.80 91.14 92.95 486,931 -0.21(-0.23%)
Jul 09, 2014 92.94 93.57 91.00 93.16 854,938 +0.18(+0.19%)
Jul 08, 2014 90.36 93.66 89.20 92.98 1,004,953 +2.82(+3.13%)
Jul 07, 2014 90.55 91.79 89.75 90.16 1,082,363 -0.42(-0.46%)
Jul 03, 2014 91.62 90.58 90.58 90.58 583,800 -0.82(-0.90%)
Jul 02, 2014 91.65 93.04 90.86 91.40 670,835 -0.08(-0.09%)
Jul 01, 2014 89.11 92.24 89.11 91.48 623,945 +2.99(+3.38%)
Jun 30, 2014 89.62 90.84 88.42 88.49 587,239 -0.96(-1.07%)
Jun 27, 2014 91.30 91.30 88.05 89.45 804,007 +1.42(+1.61%)
Jun 26, 2014 88.19 88.76 86.13 88.03 290,458 +0.03(+0.03%)
Jun 25, 2014 87.45 88.41 86.94 88.00 485,050 +0.26(+0.30%)
Jun 24, 2014 87.41 90.30 87.41 87.74 746,867 +0.02(+0.02%)
Jun 23, 2014 87.80 89.99 86.68 87.72 478,396 +0.26(+0.30%)
Jun 20, 2014 87.43 89.26 86.43 87.46 1,187,268 +0.44(+0.51%)
Jun 19, 2014 84.97 87.04 84.63 87.02 764,306 +0.88(+1.02%)
Jun 18, 2014 86.89 87.44 84.94 86.14 1,393,695 -0.16(-0.19%)
Jun 17, 2014 90.11 90.55 86.07 86.30 1,862,007 -4.15(-4.59%)
Jun 16, 2014 89.66 99.37 89.24 90.45 2,030,763 +0.82(+0.91%)
Jun 13, 2014 97.25 98.04 89.46 89.63 1,697,500 -7.76(-7.97%)
Jun 12, 2014 98.24 99.36 96.90 97.39 394,714 -0.98(-1.00%)
Jun 11, 2014 95.67 98.63 95.42 98.37 518,467 +2.02(+2.10%)
Jun 10, 2014 96.50 97.56 94.80 96.35 493,794 +0.03(+0.03%)
Jun 06, 2014 97.01 98.00 95.59 96.32 398,512 -0.66(-0.68%)
Jun 05, 2014 96.99 97.56 95.43 96.98 343,002 +0.28(+0.29%)
Jun 04, 2014 95.21 96.93 95.20 96.70 417,677 +1.08(+1.13%)
Jun 03, 2014 95.25 95.69 94.57 95.62 537,105 +0.04(+0.04%)
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.