United Therapeutic (NQ: UTHR )

198.95 USD +1.08 (+0.55%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.15 17.50 17.14 17.24 119,724 +0.00(+0.00%)
Mar 28, 2003 17.24 17.54 17.14 17.24 162,600 +0.09(+0.52%)
Mar 27, 2003 17.33 17.33 16.84 17.15 217,041 +0.17(+1.00%)
Mar 26, 2003 17.00 17.27 16.96 16.98 87,183 -0.22(-1.28%)
Mar 25, 2003 16.94 17.35 16.94 17.20 107,588 +0.24(+1.42%)
Mar 24, 2003 17.07 17.19 16.66 16.96 100,900 -0.14(-0.82%)
Mar 21, 2003 16.88 17.32 16.82 17.10 254,136 +0.21(+1.24%)
Mar 20, 2003 16.80 17.05 15.97 16.89 158,404 -0.01(-0.06%)
Mar 19, 2003 16.85 17.05 16.60 16.90 182,816 +0.03(+0.18%)
Mar 18, 2003 17.02 17.08 16.57 16.87 113,100 -0.17(-1.00%)
Mar 17, 2003 16.10 17.04 16.10 17.04 260,425 +0.87(+5.38%)
Mar 14, 2003 16.22 16.35 16.11 16.17 271,020 -0.03(-0.19%)
Mar 13, 2003 15.80 16.35 15.80 16.20 309,600 +0.35(+2.21%)
Mar 12, 2003 15.50 15.89 15.50 15.85 152,593 +0.19(+1.21%)
Mar 11, 2003 15.64 15.72 15.46 15.66 109,100 -0.03(-0.19%)
Mar 10, 2003 15.80 15.80 15.55 15.69 60,700 -0.11(-0.70%)
Mar 07, 2003 15.80 15.90 15.71 15.80 138,900 +0.00(+0.00%)
Mar 06, 2003 15.78 15.93 15.60 15.80 109,700 +0.01(+0.06%)
Mar 05, 2003 15.95 15.95 15.75 15.79 130,300 -0.20(-1.25%)
Mar 04, 2003 16.04 16.10 15.93 15.99 167,500 -0.02(-0.12%)
Mar 03, 2003 15.89 16.01 15.80 16.01 271,600 +0.21(+1.33%)
Feb 28, 2003 15.05 16.00 15.05 15.80 130,200 +0.41(+2.66%)
Feb 27, 2003 15.20 15.49 15.17 15.39 102,100 +0.10(+0.65%)
Feb 26, 2003 15.28 15.40 14.91 15.29 126,400 -0.06(-0.39%)
Feb 25, 2003 15.65 15.81 14.90 15.35 308,400 -0.04(-0.26%)
Feb 24, 2003 15.20 15.40 15.09 15.39 383,700 -0.01(-0.06%)
Feb 21, 2003 15.21 15.50 15.17 15.40 146,300 +0.23(+1.52%)
Feb 20, 2003 15.45 15.50 15.05 15.17 32,300 -0.30(-1.94%)
Feb 19, 2003 15.50 15.50 15.35 15.47 53,300 +0.02(+0.13%)
Feb 18, 2003 15.12 15.50 15.12 15.45 152,400 +0.27(+1.78%)
Feb 14, 2003 15.04 15.30 15.01 15.18 106,900 +0.16(+1.07%)
Feb 13, 2003 14.99 15.02 14.66 15.02 127,800 +0.25(+1.69%)
Feb 12, 2003 14.92 14.99 14.72 14.77 57,400 -0.28(-1.86%)
Feb 11, 2003 15.10 15.13 14.90 15.05 161,800 +0.05(+0.33%)
Feb 10, 2003 14.70 15.20 14.50 15.00 50,900 +0.00(+0.00%)
Feb 07, 2003 14.96 15.25 14.86 15.00 58,000 +0.01(+0.07%)
Feb 06, 2003 14.80 14.99 14.40 14.99 94,900 +0.16(+1.08%)
Feb 05, 2003 14.60 15.00 14.60 14.83 85,300 +0.13(+0.88%)
Feb 04, 2003 14.90 14.98 14.46 14.70 59,300 -0.28(-1.87%)
Feb 03, 2003 15.50 15.57 14.83 14.98 137,900 -0.46(-2.98%)
Jan 31, 2003 15.42 15.59 15.33 15.44 97,200 -0.07(-0.45%)
Jan 30, 2003 15.55 15.70 15.40 15.51 78,700 -0.04(-0.26%)
Jan 29, 2003 15.50 15.60 15.40 15.55 188,600 -0.09(-0.58%)
Jan 28, 2003 15.73 15.77 15.50 15.64 75,200 +0.08(+0.51%)
Jan 27, 2003 15.66 15.70 15.31 15.56 151,100 -0.09(-0.58%)
Jan 24, 2003 16.12 16.12 15.46 15.65 143,900 -0.52(-3.22%)
Jan 23, 2003 16.01 16.19 15.55 16.17 210,600 +0.19(+1.19%)
Jan 22, 2003 16.14 16.19 15.82 15.98 196,300 -0.17(-1.05%)
Jan 21, 2003 16.07 16.19 16.00 16.15 89,500 -0.22(-1.34%)
Jan 17, 2003 16.40 16.59 16.20 16.37 99,400 -0.21(-1.27%)
Jan 16, 2003 16.40 17.00 16.18 16.58 277,400 +0.16(+0.97%)
Jan 15, 2003 16.07 16.66 16.00 16.42 306,800 +0.42(+2.63%)
Jan 14, 2003 15.65 16.05 15.47 16.00 426,600 +0.45(+2.89%)
Jan 13, 2003 15.84 16.06 15.45 15.55 301,800 -0.34(-2.14%)
Jan 10, 2003 16.24 16.24 15.68 15.89 355,000 -0.25(-1.55%)
Jan 09, 2003 16.60 16.68 16.05 16.14 226,800 -0.37(-2.24%)
Jan 08, 2003 16.91 17.05 16.51 16.51 127,300 -0.49(-2.88%)
Jan 07, 2003 17.06 17.08 16.55 17.00 159,300 -0.02(-0.12%)
Jan 06, 2003 16.85 17.06 16.60 17.02 84,500 -0.03(-0.18%)
Jan 03, 2003 17.15 17.17 16.81 17.05 58,700 -0.05(-0.29%)
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.