Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

274.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 133.22 133.66 130.25 130.97 766,180 +0.54(+0.41%)
Oct 30, 2014 130.17 131.84 129.16 130.43 814,487 -0.17(-0.13%)
Oct 29, 2014 131.00 131.22 129.28 130.60 696,714 +0.11(+0.08%)
Oct 28, 2014 126.90 131.00 121.16 130.49 2,065,237 -2.66(-2.00%)
Oct 27, 2014 131.86 133.67 132.35 133.15 726,803 +0.80(+0.60%)
Oct 24, 2014 128.93 132.81 128.76 132.35 460,073 +3.57(+2.78%)
Oct 23, 2014 130.91 132.00 127.76 128.78 639,221 -0.22(-0.17%)
Oct 22, 2014 127.91 131.44 126.98 129.00 703,010 +1.39(+1.09%)
Oct 21, 2014 127.21 128.69 124.79 127.61 752,335 +1.15(+0.91%)
Oct 20, 2014 124.28 126.57 123.04 126.46 603,396 +1.80(+1.44%)
Oct 17, 2014 125.05 127.03 123.74 124.66 1,106,247 +0.28(+0.23%)
Oct 16, 2014 122.23 125.64 119.77 124.38 775,406 +0.34(+0.27%)
Oct 15, 2014 120.08 125.70 119.25 124.04 964,891 +1.93(+1.58%)
Oct 14, 2014 123.08 125.84 118.47 122.11 1,164,283 -0.14(-0.11%)
Oct 13, 2014 126.00 127.72 121.78 122.25 859,014 -3.73(-2.96%)
Oct 10, 2014 128.29 130.77 125.87 125.98 837,469 -2.57(-2.00%)
Oct 09, 2014 131.48 132.21 127.75 128.55 888,498 -3.45(-2.61%)
Oct 08, 2014 130.52 132.96 129.07 132.00 980,091 +1.86(+1.43%)
Oct 07, 2014 127.06 132.13 125.17 130.14 1,116,038 +2.04(+1.59%)
Oct 06, 2014 130.12 131.64 127.43 128.10 946,239 -1.31(-1.01%)
Oct 03, 2014 130.10 131.69 128.59 129.41 1,354,659 -0.05(-0.04%)
Oct 02, 2014 130.54 131.86 125.85 129.46 990,471 -0.98(-0.75%)
Oct 01, 2014 129.04 131.49 126.68 130.44 1,589,902 +1.79(+1.39%)
Sep 30, 2014 132.38 134.99 128.53 128.65 1,093,376 -4.06(-3.06%)
Sep 29, 2014 134.33 135.66 131.84 132.71 921,990 -3.03(-2.23%)
Sep 26, 2014 135.19 136.47 133.48 135.74 651,735 +0.74(+0.55%)
Sep 25, 2014 134.47 135.94 132.21 135.00 1,132,871 -1.16(-0.85%)
Sep 24, 2014 131.70 136.93 130.59 136.16 1,035,727 +5.14(+3.92%)
Sep 23, 2014 132.80 134.23 130.12 131.02 984,624 -2.66(-1.99%)
Sep 22, 2014 130.14 134.19 128.34 133.68 1,466,535 +3.56(+2.74%)
Sep 19, 2014 130.62 131.97 128.22 130.12 1,625,532 -0.81(-0.62%)
Sep 18, 2014 129.43 131.28 125.64 130.93 757,128 +1.74(+1.35%)
Sep 17, 2014 126.72 130.44 126.72 129.19 1,063,266 +2.18(+1.72%)
Sep 16, 2014 126.45 127.32 124.87 127.01 873,972 +0.51(+0.40%)
Sep 15, 2014 124.53 126.97 122.42 126.50 1,263,620 +1.66(+1.33%)
Sep 12, 2014 121.30 125.33 121.30 124.84 1,077,098 +2.46(+2.01%)
Sep 11, 2014 121.16 122.61 119.45 122.38 866,689 +0.50(+0.41%)
Sep 10, 2014 117.55 122.13 116.09 121.88 1,407,557 +4.54(+3.87%)
Sep 09, 2014 114.45 121.89 114.36 117.34 2,371,890 +2.41(+2.10%)
Sep 08, 2014 111.62 115.63 111.28 114.93 897,113 +2.77(+2.47%)
Sep 05, 2014 112.32 112.63 110.12 112.16 799,953 -0.22(-0.20%)
Sep 04, 2014 114.10 114.23 111.85 112.38 546,707 -1.22(-1.07%)
Sep 03, 2014 115.51 115.70 112.05 113.60 1,229,009 -1.62(-1.41%)
Sep 02, 2014 115.74 118.99 113.13 115.22 1,595,665 -2.61(-2.22%)
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 90.78 88.70 90.00 622,079 +0.49(+0.55%)
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.