UTHR

United Therapeutics Corporation Historical Stock Prices

$130.21
*  
1.09
0.83%
Get UTHR Alerts
*Delayed - data as of Nov. 26, 2014 10:17 ET  -  Find a broker to begin trading UTHR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    UTHR Real Time
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
10:17  130.68  131.29  129.68  130.21 35,363
11/25/2014 131.12 132.5 128.71 131.3 393,478
11/24/2014 129.94 132.0699 129.6 131.21 601,919
11/21/2014 130.85 131.86 129.11 129.47 619,528
11/20/2014 127.48 129.85 126.11 129.22 443,198
11/19/2014 128.55 129.83 126.5978 128 617,446
11/18/2014 125.16 128.27 124.35 128.21 538,990
11/17/2014 125.27 126.99 123.52 125.65 571,172
11/14/2014 125.51 126.16 123.06 125.43 417,683
11/13/2014 122.56 125.63 122.56 125.43 447,439
11/12/2014 123.61 123.7 122.02 122.57 634,507
11/11/2014 125.47 126.54 123.55 123.75 544,366
11/10/2014 124.88 126.06 124.42 125.17 530,970
11/07/2014 125.64 125.71 123.51 124.21 1,323,778
11/06/2014 122.89 125.8 122.89 125.33 762,641
11/05/2014 126.76 127.02 123.12 123.21 911,294
11/04/2014 130.23 130.27 124.55 124.81 858,639
11/03/2014 129.81 130.72 125.02 130.42 1,398,146
10/31/2014 133.22 133.6625 130.255 130.97 766,180
10/30/2014 130.17 131.84 129.1601 130.43 814,487
10/29/2014 131 133.67 129.28 130.6 696,714
10/28/2014 126.9 131 121.16 130.49 2,065,237
10/27/2014 131.86 133.67 130.27 133.15 726,728
10/24/2014 128.93 132.81 128.76 132.355 460,073
10/23/2014 130.91 132 127.76 128.78 639,221
10/22/2014 127.91 131.44 126.98 129 703,010
10/21/2014 127.21 128.69 124.79 127.61 752,335
10/20/2014 124.28 126.57 123.04 126.46 603,396
10/17/2014 125.05 127.035 123.7401 124.66 1,106,247
10/16/2014 122.23 125.64 119.77 124.38 775,406
10/15/2014 120.08 125.7 119.25 124.04 964,891
10/14/2014 123.08 125.84 118.47 122.11 1,164,283
10/13/2014 126 127.72 121.78 122.25 859,014
10/10/2014 128.29 130.77 125.87 125.98 837,469
10/09/2014 131.48 132.21 127.75 128.55 888,498
10/08/2014 130.52 132.96 129.07 132 980,091
10/07/2014 127.06 132.13 125.17 130.14 1,116,038
10/06/2014 130.12 131.6375 127.42 128.1 946,239
10/03/2014 130.1 131.69 128.59 129.41 1,354,489
10/02/2014 130.54 131.86 125.85 129.46 990,471
10/01/2014 129.04 131.49 126.68 130.44 1,589,902
09/30/2014 132.38 134.99 128.53 128.65 1,093,376
09/29/2014 134.33 135.69 131.84 132.71 921,990
09/26/2014 135.19 136.47 133.48 135.74 651,735
09/25/2014 134.47 135.94 132.2053 135 1,132,266
09/24/2014 131.7 136.93 130.5925 136.16 1,035,718
09/23/2014 132.8 134.23 130.12 131.02 982,482
09/22/2014 130.14 134.1912 128.335 133.68 1,466,535
09/19/2014 130.62 131.97 128.225 130.12 1,625,532
09/18/2014 129.43 131.28 125.64 130.93 757,128
09/17/2014 126.72 130.44 126.72 129.19 1,063,266
09/16/2014 126.45 127.32 124.87 127.01 873,972
09/15/2014 124.53 126.97 122.42 126.5 1,263,620
09/12/2014 121.3 125.325 121.3 124.84 1,077,098
09/11/2014 121.16 122.61 119.45 122.38 866,689
09/10/2014 117.55 122.13 116.09 121.88 1,404,887
09/09/2014 114.45 121.8847 114.365 117.34 2,371,875
09/08/2014 111.62 115.63 111.2774 114.93 897,086
09/05/2014 112.32 112.64 110.12 112.16 799,953
09/04/2014 114.1 114.23 111.85 112.38 546,707
09/03/2014 115.51 115.7 112.05 113.6 1,229,009
09/02/2014 115.74 119.064 113.13 115.22 1,595,665
08/29/2014 90.4 118.76 90.4 117.83 6,441,510
08/28/2014 92.89 93.51 91.42 91.69 487,633
08/27/2014 94.68 94.94 92.26 92.86 634,566
08/26/2014 95.19 95.55 93.62 94.51 408,166
08/25/2014 94.55 96.2 93.97 94.77 344,462
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?