United Therapeutic (NQ: UTHR )

179.12 USD -1.37 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 19.35 19.35 18.54 18.82 155,465 -0.33(-1.72%)
Nov 26, 2003 18.95 19.32 18.85 19.15 160,679 +0.37(+1.97%)
Nov 25, 2003 18.56 19.00 18.55 18.78 497,846 +0.28(+1.51%)
Nov 24, 2003 18.58 18.70 18.45 18.50 482,916 +0.08(+0.43%)
Nov 21, 2003 18.46 18.73 18.23 18.42 412,948 -0.04(-0.22%)
Nov 20, 2003 18.62 19.22 18.38 18.46 197,684 -0.15(-0.81%)
Nov 19, 2003 18.42 18.93 18.25 18.61 268,427 +0.21(+1.14%)
Nov 18, 2003 18.86 19.01 18.40 18.40 370,014 -0.37(-1.97%)
Nov 17, 2003 19.06 19.06 18.66 18.77 314,765 -0.44(-2.29%)
Nov 14, 2003 20.34 20.36 18.94 19.21 277,490 -1.04(-5.14%)
Nov 13, 2003 20.21 20.36 19.84 20.25 152,948 +0.07(+0.35%)
Nov 12, 2003 19.20 20.22 19.08 20.18 181,743 +1.01(+5.27%)
Nov 11, 2003 19.46 19.68 19.00 19.17 251,654 -0.35(-1.79%)
Nov 10, 2003 20.07 20.27 19.47 19.52 264,226 -0.66(-3.27%)
Nov 07, 2003 19.95 20.75 19.95 20.18 261,194 +0.12(+0.60%)
Nov 06, 2003 20.07 20.70 19.76 20.06 937,984 -0.34(-1.67%)
Nov 05, 2003 20.38 20.56 19.90 20.40 243,491 +0.05(+0.25%)
Nov 04, 2003 20.20 20.60 20.18 20.35 231,557 +0.04(+0.20%)
Nov 03, 2003 20.33 20.75 20.18 20.31 406,225 +0.18(+0.89%)
Oct 31, 2003 20.12 20.33 19.78 20.13 357,252 +0.21(+1.05%)
Oct 30, 2003 19.40 20.09 19.63 19.92 611,711 +0.52(+2.68%)
Oct 29, 2003 19.50 19.76 18.54 19.40 1,320,050 -0.44(-2.22%)
Oct 28, 2003 19.58 19.85 19.44 19.84 269,752 +0.29(+1.48%)
Oct 27, 2003 19.08 19.67 19.08 19.55 276,200 +0.34(+1.77%)
Oct 24, 2003 19.84 19.84 19.14 19.21 270,500 -0.53(-2.66%)
Oct 23, 2003 19.25 19.83 18.80 19.74 506,300 +0.39(+1.99%)
Oct 22, 2003 20.41 20.57 19.25 19.35 358,000 -1.23(-5.98%)
Oct 21, 2003 19.21 20.66 19.02 20.58 407,344 +1.34(+6.96%)
Oct 20, 2003 19.80 19.94 19.20 19.24 467,744 -0.51(-2.58%)
Oct 17, 2003 20.27 20.44 19.02 19.75 653,444 -0.67(-3.28%)
Oct 16, 2003 21.25 21.20 20.52 20.42 256,797 -0.83(-3.91%)
Oct 15, 2003 22.00 22.11 21.14 21.25 191,873 -0.75(-3.41%)
Oct 14, 2003 22.20 22.41 21.76 22.00 170,524 -0.20(-0.90%)
Oct 13, 2003 22.50 22.60 22.20 22.20 304,256 -0.02(-0.09%)
Oct 10, 2003 22.60 22.66 22.10 22.22 277,401 -0.39(-1.72%)
Oct 09, 2003 22.25 22.76 21.92 22.61 602,294 +0.51(+2.30%)
Oct 08, 2003 22.58 22.60 21.79 22.10 515,210 -0.32(-1.42%)
Oct 07, 2003 22.71 22.74 22.25 22.42 263,769 -0.21(-0.93%)
Oct 06, 2003 22.60 22.85 22.25 22.63 277,214 +0.10(+0.44%)
Oct 03, 2003 22.80 23.35 22.34 22.53 240,025 +0.01(+0.04%)
Oct 02, 2003 22.30 22.74 21.88 22.52 347,303 +0.10(+0.45%)
Oct 01, 2003 22.32 22.65 22.02 22.42 321,584 -0.17(-0.75%)
Sep 30, 2003 22.46 22.92 22.30 22.59 191,717 -0.03(-0.13%)
Sep 29, 2003 22.46 22.65 21.60 22.62 436,451 +0.06(+0.26%)
Sep 26, 2003 22.97 23.12 22.50 22.56 290,078 -0.39(-1.70%)
Sep 25, 2003 23.16 23.68 22.82 22.95 250,065 -0.35(-1.50%)
Sep 24, 2003 24.27 24.30 23.10 23.30 352,187 -0.85(-3.52%)
Sep 23, 2003 22.30 24.20 21.91 24.15 1,252,953 -0.04(-0.17%)
Sep 22, 2003 24.62 24.72 24.18 24.19 171,132 -0.46(-1.87%)
Sep 19, 2003 24.60 24.68 24.40 24.65 158,769 +0.01(+0.04%)
Sep 18, 2003 24.62 24.95 24.47 24.64 101,242 +0.20(+0.82%)
Sep 17, 2003 23.98 24.99 23.98 24.44 155,799 +0.27(+1.12%)
Sep 16, 2003 23.30 24.23 23.30 24.17 177,988 +0.75(+3.20%)
Sep 15, 2003 23.33 23.95 23.25 23.42 218,900 -0.16(-0.68%)
Sep 12, 2003 23.36 23.66 22.94 23.58 179,700 +0.23(+0.99%)
Sep 11, 2003 23.12 23.37 22.90 23.35 93,100 +0.25(+1.08%)
Sep 10, 2003 23.99 23.99 23.00 23.10 320,700 -0.97(-4.03%)
Sep 09, 2003 24.00 24.31 23.70 24.07 303,200 +0.07(+0.29%)
Sep 08, 2003 23.20 24.02 23.15 24.00 152,000 +0.74(+3.18%)
Sep 05, 2003 23.10 24.35 23.00 23.26 336,457 +0.16(+0.69%)
Sep 04, 2003 22.24 23.14 22.21 23.10 127,500 +0.85(+3.82%)
Sep 03, 2003 22.66 23.04 22.00 22.25 266,800 -0.47(-2.07%)
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.