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 28, 2004	11.87	11.87	11.71	11.83	399,600	-0.11(-0.88%)
May 27, 2004	12.06	12.12	11.62	11.94	390,600	-0.09(-0.79%)
May 26, 2004	11.70	12.06	11.66	12.03	967,400	+0.34(+2.95%)
May 25, 2004	11.71	11.76	11.50	11.69	1,290,400	+0.03(+0.21%)
May 24, 2004	12.20	12.44	11.62	11.66	960,000	-0.32(-2.67%)
May 21, 2004	11.86	12.10	11.80	11.98	1,110,800	+0.21(+1.83%)
May 20, 2004	11.56	12.00	11.27	11.77	818,200	+0.27(+2.35%)
May 19, 2004	11.83	12.19	11.45	11.49	577,600	-0.39(-3.28%)
May 18, 2004	11.70	11.89	11.54	11.88	290,800	+0.23(+1.97%)
May 17, 2004	11.89	11.89	11.62	11.65	414,000	-0.21(-1.81%)
May 14, 2004	11.92	12.12	11.77	11.87	204,200	-0.12(-1.04%)
May 13, 2004	12.11	12.26	11.93	11.99	389,800	-0.07(-0.54%)
May 12, 2004	12.16	12.22	11.66	12.06	621,600	-0.13(-1.07%)
May 11, 2004	11.91	12.29	11.91	12.19	919,800	+0.28(+2.31%)
May 10, 2004	12.37	12.37	11.79	11.91	1,023,400	-0.33(-2.66%)
May 07, 2004	12.35	12.51	12.14	12.24	2,464,400	-0.26(-2.08%)
May 06, 2004	12.63	12.75	12.29	12.50	2,226,800	-0.46(-3.59%)
May 05, 2004	12.80	13.03	12.62	12.96	772,000	+0.23(+1.85%)
May 04, 2004	12.76	12.87	12.65	12.73	1,628,600	-0.07(-0.59%)

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.