UTHR Historical Prices | United Therapeutics Corporation Stock

Dow

0.54% Nasdaq

0.31%

United Therapeutics Corporation (UTHR)

-NasdaqGS

68.99 0.51(0.75%) 12:32PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	68.38	68.86	67.38	68.47	801,300	68.47
May 20, 2013	68.67	69.26	68.06	68.11	382,300	68.11
May 17, 2013	68.63	69.21	67.71	69.17	515,100	69.17
May 16, 2013	67.87	69.17	67.15	68.48	920,500	68.48
May 15, 2013	68.40	68.91	67.43	67.86	560,300	67.86
May 14, 2013	67.65	68.38	67.50	68.25	731,900	68.25
May 13, 2013	66.51	68.05	66.35	67.50	575,600	67.50
May 10, 2013	65.24	66.92	65.15	66.58	939,500	66.58
May 9, 2013	65.15	65.35	64.37	65.10	353,600	65.10
May 8, 2013	65.47	65.90	65.15	65.40	609,500	65.40
May 7, 2013	65.83	65.87	65.24	65.43	768,200	65.43
May 6, 2013	65.98	66.20	65.29	65.85	555,800	65.85
May 3, 2013	67.66	67.75	65.65	65.81	878,100	65.81
May 2, 2013	66.75	67.46	66.52	67.17	568,000	67.17
May 1, 2013	66.78	67.00	65.79	66.68	998,800	66.68
Apr 30, 2013	65.04	68.25	64.98	66.78	1,736,700	66.78
Apr 29, 2013	62.55	65.42	62.29	64.98	1,262,900	64.98
Apr 26, 2013	60.83	63.29	60.83	62.20	913,300	62.20
Apr 25, 2013	59.05	61.86	59.05	61.67	1,966,500	61.67
Apr 24, 2013	61.78	64.00	61.26	63.22	1,341,500	63.22
Apr 23, 2013	61.70	62.46	61.15	61.66	771,200	61.66
Apr 22, 2013	60.39	61.43	59.59	61.16	594,400	61.16
Apr 19, 2013	59.87	60.42	59.44	60.26	615,700	60.26
Apr 18, 2013	60.69	60.69	59.32	59.67	655,300	59.67
Apr 17, 2013	60.83	60.93	59.50	60.50	816,600	60.50
Apr 16, 2013	60.76	61.12	60.28	61.08	473,000	61.08
Apr 15, 2013	61.42	61.61	59.97	60.24	627,800	60.24
Apr 12, 2013	61.45	61.71	60.68	61.67	429,200	61.67
Apr 11, 2013	61.20	61.77	61.00	61.55	594,000	61.55
Apr 10, 2013	60.19	61.62	59.87	61.26	817,600	61.26
Apr 9, 2013	60.08	60.12	59.52	59.64	919,400	59.64
Apr 8, 2013	60.22	60.45	59.58	59.88	542,600	59.88
Apr 5, 2013	59.32	60.03	59.02	60.01	688,900	60.01
Apr 4, 2013	60.09	60.09	59.58	60.01	566,400	60.01
Apr 3, 2013	60.30	60.30	59.34	59.89	843,900	59.89
Apr 2, 2013	60.34	60.46	59.94	60.09	645,000	60.09
Apr 1, 2013	60.87	61.31	59.94	60.04	669,800	60.04
Mar 28, 2013	61.12	61.69	60.62	60.87	414,700	60.87
Mar 27, 2013	60.10	61.48	59.99	61.20	706,700	61.20
Mar 26, 2013	59.92	60.56	59.59	60.39	657,900	60.39
Mar 25, 2013	58.43	60.21	56.85	59.62	3,407,100	59.62
Mar 22, 2013	61.02	61.44	60.55	60.95	827,500	60.95
Mar 21, 2013	62.41	62.71	60.91	60.99	954,100	60.99
Mar 20, 2013	62.43	63.11	62.35	62.57	488,100	62.57
Mar 19, 2013	62.00	62.45	61.85	62.24	639,200	62.24
Mar 18, 2013	60.95	62.46	60.46	61.87	657,200	61.87
Mar 15, 2013	61.94	62.27	61.02	61.06	1,183,700	61.06
Mar 14, 2013	62.10	62.35	61.65	61.90	981,500	61.90
Mar 13, 2013	62.70	62.82	61.80	62.04	1,276,800	62.04
Mar 12, 2013	62.08	62.61	61.74	62.49	967,400	62.49
Mar 11, 2013	61.75	62.24	61.49	62.09	648,200	62.09
Mar 8, 2013	61.61	62.10	61.00	61.73	1,299,300	61.73
Mar 7, 2013	61.44	61.87	61.01	61.33	544,900	61.33
Mar 6, 2013	61.82	61.93	61.09	61.33	1,169,000	61.33
Mar 5, 2013	61.15	61.54	60.92	61.40	1,437,100	61.40
Mar 4, 2013	60.93	60.98	60.15	60.92	643,100	60.92
Mar 1, 2013	59.67	60.95	59.15	60.81	969,200	60.81
Feb 28, 2013	59.04	60.26	59.04	59.81	770,100	59.81
Feb 27, 2013	58.21	59.57	58.03	59.19	522,500	59.19
Feb 26, 2013	58.04	58.50	56.80	58.20	820,800	58.20
Feb 25, 2013	58.12	58.51	57.62	57.66	866,300	57.66
Feb 22, 2013	57.05	57.85	56.73	57.75	417,600	57.75
Feb 21, 2013	56.30	57.33	55.89	56.95	726,600	56.95
Feb 20, 2013	56.81	57.36	56.24	56.27	636,900	56.27
Feb 19, 2013	56.80	57.07	56.09	56.86	612,000	56.86
Feb 15, 2013	56.41	57.68	56.04	56.70	687,600	56.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UTHR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

United Therapeutics Corporation (UTHR)