The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

United Therapeutics Corp.

  • UTHR
  • NASDAQ
  • Consumer Products
  • Latest 126.46
  • Currency US$
  • Change 1.80
  • Percent Change 1.444 %
  • Volume 603,396
  • Mon Oct 20, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 126.46 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 126.57 123.04 124.28 126.46 603,396
Oct 17 127.04 123.74 125.05 124.66 1,106,247
Oct 16 125.64 119.77 122.23 124.38 775,406
Oct 15 125.70 119.25 120.08 124.04 964,891
Oct 14 125.84 118.47 123.08 122.11 1,164,283
Oct 13 127.72 121.78 126.00 122.25 859,014
Oct 10 130.77 125.87 128.29 125.98 837,469
Oct 9 132.21 127.75 131.48 128.55 888,498
Oct 8 132.96 129.07 130.52 132.00 980,091
Oct 7 132.13 125.17 127.06 130.14 1,116,038
Oct 6 131.64 127.42 130.12 128.10 946,239
Oct 3 131.69 128.59 130.10 129.41 1,354,659
Oct 2 131.86 125.85 130.54 129.46 990,471
Oct 1 131.49 126.68 129.04 130.44 1,589,902
Sep 30 134.99 128.53 132.38 128.65 1,093,376
Sep 29 135.69 131.84 134.33 132.71 921,990
Sep 26 136.47 133.48 135.19 135.74 651,735
Sep 25 135.94 132.21 134.47 135.00 1,132,871
Sep 24 136.93 130.59 131.70 136.16 1,035,727
Sep 23 134.23 130.12 132.80 131.02 984,624
Sep 22 134.19 128.34 130.14 133.68 1,466,535
Sep 19 131.97 128.22 130.62 130.12 1,625,532
Sep 18 131.28 125.64 129.43 130.93 757,128
Sep 17 130.44 126.72 126.72 129.19 1,063,266
Sep 16 127.32 124.87 126.45 127.01 874,172
Sep 15 126.97 122.42 124.53 126.50 1,263,620
Sep 12 125.32 121.30 121.30 124.84 1,077,098
Sep 11 122.61 119.45 121.16 122.38 866,689
Sep 10 122.13 116.09 117.55 121.88 1,407,557
Sep 9 121.88 114.36 114.45 117.34 2,371,890
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.