UTHR

United Therapeutics Corporation Historical Stock Prices

$93.29
*  
4.92
5.01%
Get UTHR Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading UTHR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    UTHR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  99.47  101.816  92.83  93.29 1,230,440
07/29/2014 95 102.27 94.0041 98.21 1,665,010
07/28/2014 92 92.0291 89.92 90.85 325,557
07/25/2014 91.77 92.22 90.42 91.59 381,517
07/24/2014 93.78 94.67 92.15 92.33 402,907
07/23/2014 93.83 95.73 92.5101 93.78 407,670
07/22/2014 92.56 93.975 91.93 93.25 437,820
07/21/2014 90.98 92.19 89.6 91.97 547,838
07/18/2014 89.81 91.63 89.81 91.52 883,619
07/17/2014 90.45 91.35 89.36 89.74 519,708
07/16/2014 92.14 92.33 90.19 90.68 537,719
07/15/2014 92.45 94.4 91.19 91.43 995,839
07/14/2014 94 94 92.26 93.13 551,034
07/11/2014 93.09 93.82 91.86 93.26 324,250
07/10/2014 92.46 93.8 91.14 92.95 486,931
07/09/2014 92.94 93.57 91 93.16 854,938
07/08/2014 90.36 93.66 89.2 92.98 1,005,349
07/07/2014 90.55 91.79 89.755 90.16 1,082,363
07/03/2014 91.62 92.29 90.53 90.58 583,779
07/02/2014 91.65 93.04 90.86 91.4 671,098
07/01/2014 89.11 92.24 89.11 91.48 623,949
06/30/2014 89.62 90.84 88.42 88.49 587,239
06/27/2014 91.3 91.3 88.05 89.45 803,607
06/26/2014 88.19 88.76 86.13 88.03 290,458
06/25/2014 87.45 88.41 86.94 88 485,159
06/24/2014 87.41 90.3 87.41 87.74 746,867
06/23/2014 87.8 89.99 86.68 87.72 478,496
06/20/2014 87.43 89.265 86.43 87.46 1,187,068
06/19/2014 84.97 87.04 84.63 87.02 764,306
06/18/2014 86.89 87.44 84.94 86.14 1,393,781
06/17/2014 90.11 90.55 86.07 86.3 1,862,007
06/16/2014 89.66 99.37 89.24 90.45 2,030,763
06/13/2014 97.25 98.04 89.46 89.63 1,697,500
06/12/2014 98.24 99.36 96.9001 97.39 394,727
06/11/2014 95.67 98.63 95.42 98.37 518,476
06/10/2014 96.5 97.556 94.8 96.35 493,851
06/09/2014 96.27 97.67 95.58 96.77 356,581
06/06/2014 97.01 97.9999 95.59 96.32 398,512
06/05/2014 96.99 97.555 95.425 96.98 343,002
06/04/2014 95.21 96.93 94.98 96.7 417,677
06/03/2014 95.25 95.69 94.57 95.62 540,667
06/02/2014 96.21 96.73 94.73 95.58 573,653
05/30/2014 95.84 96.22 95.18 95.74 697,530
05/29/2014 94.86 96.51 94.65 95.74 895,856
05/28/2014 98.2 99.1 94.78 94.85 873,781
05/27/2014 100 100.3796 98.11 98.5 586,695
05/23/2014 100.6 101.5 98.87 99.38 388,602
05/22/2014 99.42 102.38 99.1 100.95 592,610
05/21/2014 99.15 99.59 97.94 99.18 392,383
05/20/2014 101.56 102.31 98.07 98.61 596,949
05/19/2014 100.41 101.8 100.0168 101.64 688,501
05/16/2014 101.46 101.66 99.77 100.64 482,002
05/15/2014 102.97 103.41 100.26 101.49 503,616
05/14/2014 103.78 104.6 101.59 103.1 511,106
05/13/2014 107.66 107.93 103.72 103.98 986,441
05/12/2014 106.67 107.81 105.93 106.41 706,736
05/09/2014 105.48 107.13 104.39 106.5 637,498
05/08/2014 107.1 109.24 104.5 105.36 975,105
05/07/2014 107.14 107.98 105.42 107.81 939,623
05/06/2014 106 107.98 104.88 106.95 1,198,943
05/05/2014 103.3 106.7 102.14 106.56 994,917
05/02/2014 102 104.83 100.55 104.22 1,077,358
05/01/2014 100.58 103.61 98.42 102.2 1,339,127
04/30/2014 94.89 100.6 91.26 100.01 1,510,118
04/29/2014 91.68 96.24 89.575 94.46 1,535,523
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?