Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

276.26 +1.13 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.525 8.000 7.525 7.900 260,400 +0.21(+2.66%)
Feb 27, 2003 7.600 7.745 7.585 7.695 204,200 +0.05(+0.65%)
Feb 26, 2003 7.640 7.700 7.455 7.645 252,800 -0.03(-0.39%)
Feb 25, 2003 7.825 7.905 7.450 7.675 616,800 -0.02(-0.26%)
Feb 24, 2003 7.600 7.700 7.545 7.695 767,400 -0.00(-0.06%)
Feb 21, 2003 7.605 7.750 7.585 7.700 292,600 +0.12(+1.52%)
Feb 20, 2003 7.725 7.750 7.525 7.585 64,600 -0.15(-1.94%)
Feb 19, 2003 7.750 7.750 7.675 7.735 106,600 +0.01(+0.13%)
Feb 18, 2003 7.560 7.750 7.560 7.725 304,800 +0.13(+1.78%)
Feb 14, 2003 7.520 7.650 7.505 7.590 213,800 +0.08(+1.07%)
Feb 13, 2003 7.495 7.510 7.330 7.510 255,600 +0.12(+1.69%)
Feb 12, 2003 7.460 7.495 7.360 7.385 114,800 -0.14(-1.86%)
Feb 11, 2003 7.550 7.565 7.450 7.525 323,600 +0.03(+0.33%)
Feb 10, 2003 7.350 7.600 7.250 7.500 101,800 +0.00(+0.00%)
Feb 07, 2003 7.480 7.625 7.430 7.500 116,000 +0.00(+0.07%)
Feb 06, 2003 7.400 7.495 7.200 7.495 189,800 +0.08(+1.08%)
Feb 05, 2003 7.300 7.500 7.300 7.415 170,600 +0.07(+0.88%)
Feb 04, 2003 7.450 7.490 7.230 7.350 118,600 -0.14(-1.87%)
Feb 03, 2003 7.750 7.785 7.415 7.490 275,800 -0.23(-2.98%)
Jan 31, 2003 7.710 7.795 7.665 7.720 194,400 -0.04(-0.45%)
Jan 30, 2003 7.775 7.850 7.700 7.755 157,400 -0.02(-0.26%)
Jan 29, 2003 7.750 7.800 7.700 7.775 377,200 -0.04(-0.58%)
Jan 28, 2003 7.865 7.885 7.750 7.820 150,400 +0.04(+0.51%)
Jan 27, 2003 7.830 7.850 7.655 7.780 302,200 -0.04(-0.58%)
Jan 24, 2003 8.060 8.060 7.730 7.825 287,800 -0.26(-3.22%)
Jan 23, 2003 8.005 8.095 7.775 8.085 421,200 +0.10(+1.19%)
Jan 22, 2003 8.070 8.095 7.910 7.990 392,600 -0.08(-1.05%)
Jan 21, 2003 8.035 8.095 8.000 8.075 179,000 -0.11(-1.34%)
Jan 17, 2003 8.200 8.295 8.100 8.185 198,800 -0.10(-1.27%)
Jan 16, 2003 8.200 8.500 8.090 8.290 554,800 +0.08(+0.97%)
Jan 15, 2003 8.035 8.330 8.000 8.210 613,600 +0.21(+2.63%)
Jan 14, 2003 7.825 8.025 7.735 8.000 853,200 +0.22(+2.89%)
Jan 13, 2003 7.920 8.030 7.725 7.775 603,600 -0.17(-2.14%)
Jan 10, 2003 8.120 8.120 7.840 7.945 710,000 -0.12(-1.55%)
Jan 09, 2003 8.300 8.340 8.025 8.070 453,600 -0.19(-2.24%)
Jan 08, 2003 8.455 8.525 8.255 8.255 254,600 -0.24(-2.88%)
Jan 07, 2003 8.530 8.540 8.275 8.500 318,600 -0.01(-0.12%)
Jan 06, 2003 8.425 8.530 8.300 8.510 169,000 -0.02(-0.18%)
Jan 03, 2003 8.575 8.585 8.405 8.525 117,400 -0.03(-0.29%)
Jan 02, 2003 8.400 8.650 8.380 8.550 241,400 +0.20(+2.40%)
Dec 31, 2002 8.450 8.500 8.250 8.350 357,600 -0.08(-0.89%)
Dec 30, 2002 8.500 8.560 8.135 8.425 258,600 -0.11(-1.35%)
Dec 27, 2002 8.500 8.565 8.475 8.540 149,000 -0.09(-0.99%)
Dec 26, 2002 8.575 8.635 8.445 8.625 138,200 +0.04(+0.41%)
Dec 24, 2002 8.550 8.655 8.550 8.590 66,600 -0.04(-0.41%)
Dec 23, 2002 8.510 8.660 8.440 8.625 176,000 +0.12(+1.47%)
Dec 20, 2002 8.510 8.770 8.440 8.500 299,600 -0.16(-1.90%)
Dec 19, 2002 8.660 8.790 8.500 8.665 396,600 -0.01(-0.12%)
Dec 18, 2002 8.490 8.895 8.240 8.675 603,600 +0.16(+1.89%)
Dec 17, 2002 8.500 8.520 8.195 8.514 173,400 +0.02(+0.23%)
Dec 16, 2002 8.765 8.765 8.430 8.495 129,000 -0.23(-2.58%)
Dec 13, 2002 8.750 8.795 8.625 8.720 141,800 -0.08(-0.97%)
Dec 12, 2002 8.745 9.000 8.555 8.805 652,600 +0.07(+0.80%)
Dec 11, 2002 8.385 8.735 8.360 8.735 413,800 +0.29(+3.50%)
Dec 10, 2002 8.600 8.610 8.250 8.440 265,800 -0.16(-1.86%)
Dec 09, 2002 8.495 8.645 8.470 8.600 190,000 -0.04(-0.46%)
Dec 06, 2002 8.590 8.655 8.495 8.640 117,400 +0.04(+0.47%)
Dec 05, 2002 8.550 8.665 8.475 8.600 109,000 +0.13(+1.53%)
Dec 04, 2002 8.475 8.540 8.385 8.470 99,400 -0.07(-0.82%)
Dec 03, 2002 8.525 8.575 8.450 8.540 111,600 +0.01(+0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.