Historical Data for United Therapeutics Corporation (UTHR)

$ 81.76   -0.21 (-0.26%) Volume: 416.71k 4:00 PM EDT Oct 16, 2019
After Hours:  $ 81.76 0.00 (0.00%) Volume: 1.94k 4:08 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 82.19 84.06 81.07 81.76 416.71k -0.21 -0.26% 81.76 34.23m 7,897
10/15/19 81.26 82.27 81.26 81.97 510.92k 0.72 0.89% 81.97 41.82m 6,575
10/14/19 81.59 82.41 80.82 81.25 313.8k -0.64 -0.78% 81.25 25.57m 4,217
10/11/19 81.24 83.02 81.24 81.89 273.39k 1.14 1.41% 81.89 22.48m 4,311
10/10/19 80.11 81.37 79.45 80.75 327.4k 1.04 1.30% 80.75 26.32m 4,743
10/09/19 78.95 80.64 78.54 79.71 480.62k 1.00 1.27% 79.71 38.39m 6,909
10/08/19 79.60 80.05 78.16 78.71 356.2k -1.24 -1.55% 78.71 28.06m 6,251
10/07/19 79.01 80.77 78.51 79.95 522.69k 0.76 0.96% 79.95 41.82m 7,177
10/04/19 78.45 79.46 76.33 79.19 474.26k 0.88 1.12% 79.19 37.07m 7,472
10/03/19 79.11 79.70 77.85 78.31 388.66k -1.11 -1.40% 78.31 30.47m 6,962
10/02/19 78.03 79.80 77.30 79.42 668.16k 1.06 1.35% 79.42 52.75m 11,021
10/01/19 80.20 80.67 77.51 78.36 580.93k -1.39 -1.74% 78.36 45.67m 8,889
09/30/19 80.84 81.11 78.45 79.75 552.19k -1.09 -1.35% 79.75 44.15m 8,426
09/27/19 82.14 82.765 80.20 80.84 534.84k -1.36 -1.65% 80.84 43.37m 8,876
09/26/19 85.15 85.15 81.755 82.20 482.68k -2.80 -3.29% 82.20 39.89m 7,999
09/25/19 85.42 86.48 84.73 85.00 413.76k -0.43 -0.50% 85.00 35.32m 7,768
09/24/19 85.53 85.87 84.53 85.43 600.79k 0.35 0.41% 85.43 51.24m 7,865
09/23/19 86.01 86.295 84.76 85.08 363.05k -0.91 -1.06% 85.08 30.95m 4,862
09/20/19 86.49 87.08 84.77 85.99 798.74k 0.07 0.08% 85.99 68.6m 6,432
09/19/19 84.68 87.85 84.68 85.92 535.14k 1.72 2.04% 85.92 46.31m 7,348
09/18/19 86.11 86.3465 83.70 84.20 445.51k -1.67 -1.94% 84.20 37.73m 6,381
09/17/19 83.48 86.1852 81.72 85.87 731.07k 2.34 2.80% 85.87 61.71m 9,718
09/16/19 80.55 83.89 79.71 83.53 424.6k 2.84 3.52% 83.53 35.31m 6,182