UTHR: Historical Prices for United Therapeutics Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	45.34	46.04	45.23	45.80	457,800	45.80
24-Nov-09	44.84	45.56	44.61	45.50	422,400	45.50
23-Nov-09	45.37	45.99	44.32	44.70	711,700	44.70
20-Nov-09	44.50	45.08	44.25	44.91	627,100	44.91
19-Nov-09	44.94	44.99	44.41	44.81	671,400	44.81
18-Nov-09	44.83	45.49	44.70	45.28	642,300	45.28
17-Nov-09	43.39	44.80	43.20	44.70	812,900	44.70
16-Nov-09	42.04	43.70	41.81	43.69	487,200	43.69
13-Nov-09	42.39	42.81	41.51	41.73	432,200	41.73
12-Nov-09	43.12	43.27	42.14	42.19	340,800	42.19
11-Nov-09	43.16	43.45	42.73	43.34	465,800	43.34
10-Nov-09	42.82	43.35	42.51	43.25	366,100	43.25
9-Nov-09	43.35	43.35	42.40	43.08	380,400	43.08
6-Nov-09	42.79	43.57	42.27	43.00	515,000	43.00
5-Nov-09	43.04	43.68	42.92	43.15	712,400	43.15
4-Nov-09	42.99	43.62	42.50	42.63	554,400	42.63
3-Nov-09	41.91	42.80	41.81	42.70	359,100	42.70
2-Nov-09	42.52	43.00	42.01	42.27	643,700	42.27
30-Oct-09	43.04	43.70	42.36	42.54	932,800	42.54
29-Oct-09	41.28	43.57	41.00	43.41	1,719,500	43.41
28-Oct-09	42.11	42.11	40.33	40.63	794,100	40.63
27-Oct-09	41.61	42.36	41.45	42.16	484,900	42.16
26-Oct-09	42.47	42.68	41.37	41.61	382,000	41.61
23-Oct-09	42.33	42.95	41.99	42.58	791,600	42.58
22-Oct-09	41.52	42.41	41.11	42.35	435,400	42.35
21-Oct-09	42.06	42.79	41.36	41.40	982,900	41.40
20-Oct-09	44.30	44.50	41.74	41.98	1,511,500	41.98
19-Oct-09	45.05	45.27	44.27	44.40	559,800	44.40
16-Oct-09	45.67	46.03	44.99	45.00	683,900	45.00
15-Oct-09	44.19	46.10	44.00	45.73	1,148,800	45.73
14-Oct-09	44.61	44.68	43.91	44.38	940,700	44.38
13-Oct-09	44.30	44.58	43.53	44.35	700,400	44.35
12-Oct-09	44.21	44.71	43.85	44.22	590,600	44.22
9-Oct-09	44.72	44.92	43.50	43.85	1,108,300	43.85
8-Oct-09	46.32	46.99	44.74	44.92	792,900	44.92
7-Oct-09	45.96	46.38	45.75	45.93	361,800	45.93
6-Oct-09	45.67	46.93	44.59	46.17	1,124,600	46.17
5-Oct-09	46.24	46.44	45.13	45.33	805,300	45.33
2-Oct-09	47.69	48.29	45.79	45.95	704,000	45.95
1-Oct-09	48.46	49.46	47.91	47.93	520,600	47.93
30-Sep-09	49.01	49.72	48.26	48.99	675,400	48.99
29-Sep-09	49.55	49.98	48.67	48.74	318,300	48.74
28-Sep-09	48.91	49.91	48.91	49.56	326,100	49.56
25-Sep-09	48.51	49.69	48.46	48.93	476,000	48.93
24-Sep-09	47.77	48.64	47.62	48.62	437,400	48.62
23-Sep-09	48.28	49.25	47.56	47.75	571,700	47.75
23-Sep-09	2 : 1 Stock Split
22-Sep-09	99.04	99.83	97.05	97.62	417,300	48.81
21-Sep-09	98.92	99.59	98.37	99.15	383,200	49.58
18-Sep-09	100.22	100.89	98.97	99.00	690,400	49.50
17-Sep-09	100.18	100.96	99.23	100.18	253,000	50.09
16-Sep-09	100.11	100.91	98.95	100.59	358,600	50.29
15-Sep-09	99.32	100.50	98.42	100.18	288,600	50.09
14-Sep-09	99.38	99.65	98.92	99.46	374,400	49.73
11-Sep-09	97.66	99.73	97.66	99.50	503,000	49.75
10-Sep-09	97.26	98.85	97.11	97.84	450,800	48.92
9-Sep-09	94.50	97.82	94.37	97.00	656,200	48.50
8-Sep-09	93.50	95.57	92.32	94.74	571,800	47.37
4-Sep-09	91.27	93.22	91.15	93.22	232,200	46.61
3-Sep-09	91.78	92.78	90.70	91.60	447,800	45.80
2-Sep-09	91.50	93.74	91.50	92.34	696,000	46.17
1-Sep-09	91.50	93.21	90.71	91.19	528,200	45.60
31-Aug-09	91.43	92.77	90.73	91.51	718,000	45.76
28-Aug-09	91.50	92.42	90.90	92.12	389,400	46.06
27-Aug-09	92.81	92.81	90.10	91.20	542,200	45.60
26-Aug-09	91.49	92.93	90.90	91.08	481,800	45.54
25-Aug-09	92.19	92.69	91.00	91.29	714,600	45.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions