United Therapeutic (NQ: UTHR )

198.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 113.78 113.08 113.08 113.08 511,800 +0.75(+0.67%)
Dec 30, 2013 113.45 114.47 111.02 112.33 453,854 -1.24(-1.09%)
Dec 27, 2013 111.99 115.00 111.93 113.57 661,615 +1.58(+1.41%)
Dec 26, 2013 112.56 114.06 111.26 111.99 830,526 -0.86(-0.76%)
Dec 24, 2013 114.35 116.65 112.52 112.85 1,041,282 -1.66(-1.45%)
Dec 23, 2013 104.64 115.48 103.08 114.51 4,882,468 +26.67(+30.36%)
Dec 20, 2013 87.03 88.10 85.76 87.84 918,915 +1.08(+1.24%)
Dec 19, 2013 88.58 88.58 85.76 86.76 453,716 -1.83(-2.07%)
Dec 18, 2013 86.19 88.89 85.40 88.59 580,746 +2.70(+3.14%)
Dec 17, 2013 88.50 88.50 85.73 85.89 647,543 -2.55(-2.88%)
Dec 16, 2013 88.32 90.19 88.05 88.44 417,790 +0.25(+0.28%)
Dec 13, 2013 91.19 91.27 87.99 88.19 545,411 -2.46(-2.71%)
Dec 12, 2013 89.80 91.12 89.27 90.65 437,916 +0.69(+0.77%)
Dec 11, 2013 91.81 91.95 89.72 89.96 626,713 -1.81(-1.97%)
Dec 10, 2013 90.43 92.50 89.72 91.77 783,527 +1.31(+1.45%)
Dec 09, 2013 89.73 91.36 89.28 90.46 444,306 -0.51(-0.56%)
Dec 06, 2013 89.98 91.11 88.93 90.97 0 +1.73(+1.94%)
Dec 05, 2013 90.74 90.74 88.63 89.24 0 -1.48(-1.63%)
Dec 04, 2013 92.83 93.18 90.60 90.72 0 -2.75(-2.94%)
Dec 03, 2013 95.00 95.23 92.74 93.47 849,961 -1.48(-1.56%)
Dec 02, 2013 92.82 95.10 91.92 94.95 0 +2.64(+2.86%)
Nov 29, 2013 91.55 92.90 91.12 92.31 0 +0.77(+0.84%)
Nov 27, 2013 92.67 93.47 90.97 91.54 0 -0.79(-0.86%)
Nov 26, 2013 92.93 93.24 91.86 92.33 0 -0.62(-0.67%)
Nov 25, 2013 93.50 94.38 92.66 92.95 382,683 -0.39(-0.42%)
Nov 22, 2013 93.06 94.04 92.76 93.34 0 +0.74(+0.80%)
Nov 21, 2013 92.12 93.00 91.33 92.60 697,577 +0.96(+1.05%)
Nov 20, 2013 92.78 93.16 91.08 91.64 0 -0.93(-1.00%)
Nov 19, 2013 91.27 93.22 90.87 92.57 0 +1.20(+1.31%)
Nov 18, 2013 93.98 94.22 91.01 91.37 0 -2.63(-2.80%)
Nov 15, 2013 93.21 94.17 92.08 94.00 0 +0.94(+1.01%)
Nov 14, 2013 92.00 93.52 91.48 93.06 505,011 +1.41(+1.54%)
Nov 13, 2013 92.82 93.66 91.02 91.65 0 -1.56(-1.67%)
Nov 12, 2013 92.23 93.39 91.13 93.21 0 +1.35(+1.47%)
Nov 11, 2013 90.30 92.12 89.71 91.86 0 +1.40(+1.55%)
Nov 08, 2013 87.92 91.97 87.92 90.46 0 +2.83(+3.23%)
Nov 07, 2013 90.48 91.20 87.53 87.63 645,707 -2.30(-2.56%)
Nov 06, 2013 89.83 90.80 88.43 89.93 695,839 -0.18(-0.20%)
Nov 05, 2013 89.15 90.47 88.05 90.11 0 +0.40(+0.44%)
Nov 04, 2013 90.25 90.73 89.22 89.71 0 -0.63(-0.70%)
Nov 01, 2013 88.79 90.44 88.02 90.34 0 +1.82(+2.06%)
Oct 31, 2013 86.52 89.08 86.25 88.52 933,061 +1.94(+2.24%)
Oct 30, 2013 87.27 87.45 85.31 86.58 0 +0.08(+0.09%)
Oct 29, 2013 85.06 87.50 83.65 86.50 1,046,167 +3.11(+3.73%)
Oct 28, 2013 82.36 83.60 81.83 83.39 0 +0.74(+0.90%)
Oct 25, 2013 83.87 83.96 81.60 82.65 0 -0.83(-0.99%)
Oct 24, 2013 83.31 84.35 83.02 83.48 0 +0.65(+0.78%)
Oct 23, 2013 82.50 83.47 82.00 82.83 0 +0.23(+0.28%)
Oct 22, 2013 81.74 83.22 81.26 82.60 418,587 +1.48(+1.82%)
Oct 21, 2013 82.78 83.25 80.77 81.12 0 -1.35(-1.64%)
Oct 18, 2013 82.68 82.99 81.15 82.47 449,935 +0.46(+0.56%)
Oct 17, 2013 81.01 82.64 80.51 82.01 468,513 +0.27(+0.33%)
Oct 16, 2013 81.56 81.99 80.97 81.74 561,693 +1.05(+1.30%)
Oct 15, 2013 81.80 82.14 80.48 80.69 306,705 -1.21(-1.48%)
Oct 14, 2013 81.55 82.40 80.79 81.90 336,487 +0.11(+0.13%)
Oct 11, 2013 81.36 82.56 80.95 81.79 0 +0.31(+0.38%)
Oct 10, 2013 81.47 83.54 81.02 81.48 590,744 +1.45(+1.81%)
Oct 09, 2013 81.29 82.10 78.14 80.03 0 -1.44(-1.77%)
Oct 08, 2013 85.40 85.64 81.18 81.47 946,439 -3.61(-4.24%)
Oct 07, 2013 84.25 85.57 83.52 85.08 470,378 -0.40(-0.47%)
Oct 04, 2013 85.06 85.92 84.37 85.48 0 +0.81(+0.96%)
Oct 03, 2013 83.15 85.27 83.15 84.67 1,141,227 +1.00(+1.20%)
Oct 02, 2013 82.01 83.74 81.51 83.67 723,541 +1.39(+1.69%)
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.