Indicators

United Therapeutic (NQ: UTHR )

275.13 +4.68 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.66	40.08	39.33	39.97	1,578,440	+0.00(+0.00%)
May 28, 2009	39.10	40.35	39.09	39.97	2,245,104	+0.78(+1.99%)
May 27, 2009	37.32	39.62	37.05	39.19	3,190,890	+1.97(+5.29%)
May 26, 2009	36.25	37.33	36.00	37.22	5,230,758	+3.95(+11.86%)
May 22, 2009	33.30	33.69	32.68	33.27	839,558	+0.09(+0.27%)
May 21, 2009	32.90	33.60	32.66	33.18	851,988	-0.05(-0.15%)
May 20, 2009	32.55	33.85	32.45	33.23	1,476,236	+0.97(+3.02%)
May 19, 2009	32.00	32.37	31.36	32.26	1,334,550	+0.26(+0.80%)
May 18, 2009	32.18	32.41	31.42	32.00	993,548	+0.20(+0.63%)
May 15, 2009	31.86	32.00	31.21	31.80	1,138,600	+0.17(+0.54%)
May 14, 2009	31.96	32.02	31.48	31.63	1,051,402	+0.04(+0.13%)
May 13, 2009	32.15	32.63	31.58	31.59	1,017,008	-1.07(-3.26%)
May 12, 2009	32.72	32.93	32.27	32.66	574,700	-0.12(-0.37%)
May 11, 2009	32.08	33.10	31.86	32.77	992,918	+0.46(+1.42%)
May 08, 2009	32.24	32.56	31.98	32.31	735,132	+0.07(+0.23%)
May 07, 2009	32.33	32.68	31.97	32.24	690,740	+0.20(+0.62%)
May 06, 2009	33.53	33.55	31.86	32.04	879,720	-1.19(-3.57%)
May 05, 2009	33.54	33.74	32.35	33.23	909,594	-0.34(-1.03%)
May 04, 2009	33.73	33.73	32.95	33.57	1,418,270	+0.90(+2.74%)

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.