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 )

269.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2016 103.74 107.59 103.74 105.20 1,019,661 +0.36(+0.34%)
Apr 28, 2016 105.93 110.18 102.50 104.84 2,496,487 -12.84(-10.91%)
Apr 27, 2016 117.11 119.19 116.20 117.68 794,026 +0.23(+0.20%)
Apr 26, 2016 117.56 118.86 116.25 117.45 476,746 +0.15(+0.13%)
Apr 25, 2016 118.41 119.36 116.21 117.30 502,842 -2.31(-1.93%)
Apr 22, 2016 117.90 119.74 116.01 119.61 515,014 +1.96(+1.67%)
Apr 21, 2016 115.02 117.79 114.31 117.65 657,706 +2.40(+2.08%)
Apr 20, 2016 115.53 117.49 114.60 115.25 435,896 +0.36(+0.31%)
Apr 19, 2016 116.24 116.51 113.21 114.89 480,013 -1.17(-1.01%)
Apr 18, 2016 114.62 116.69 114.09 116.06 380,930 +0.63(+0.55%)
Apr 15, 2016 114.32 116.27 113.80 115.43 548,823 +0.75(+0.65%)
Apr 14, 2016 115.44 115.86 113.00 114.68 430,782 -0.46(-0.40%)
Apr 13, 2016 111.39 116.08 111.11 115.14 873,158 +4.99(+4.53%)
Apr 12, 2016 110.21 111.11 109.05 110.15 843,637 +0.34(+0.31%)
Apr 11, 2016 112.40 112.40 108.31 109.81 773,177 -3.13(-2.77%)
Apr 08, 2016 113.65 115.04 112.17 112.94 797,412 -0.03(-0.03%)
Apr 07, 2016 115.55 115.85 112.00 112.97 979,498 -2.57(-2.22%)
Apr 06, 2016 112.85 117.65 112.12 115.54 1,480,201 +3.59(+3.21%)
Apr 05, 2016 112.98 114.37 111.49 111.95 1,052,522 -1.57(-1.38%)
Apr 04, 2016 113.00 117.19 113.00 113.52 898,602 +0.59(+0.52%)
Apr 01, 2016 111.20 113.49 109.85 112.93 1,012,844 +1.50(+1.35%)
Mar 31, 2016 110.42 112.67 110.17 111.43 805,300 +1.49(+1.36%)
Mar 30, 2016 110.96 113.93 108.66 109.94 901,084 +0.32(+0.29%)
Mar 29, 2016 109.01 112.32 107.04 109.62 1,172,100 +1.15(+1.06%)
Mar 28, 2016 109.67 112.85 108.40 108.47 1,228,928 -0.40(-0.37%)
Mar 24, 2016 117.99 108.87 108.87 108.87 1,928,400 -12.73(-10.47%)
Mar 23, 2016 126.00 126.81 121.42 121.60 626,484 -4.87(-3.85%)
Mar 22, 2016 124.76 127.38 124.24 126.47 656,470 +1.83(+1.47%)
Mar 21, 2016 122.19 126.24 121.30 124.64 591,164 +1.86(+1.51%)
Mar 18, 2016 117.71 123.40 116.50 122.78 959,956 +4.76(+4.03%)
Mar 17, 2016 121.41 123.34 117.03 118.02 903,705 -3.42(-2.82%)
Mar 16, 2016 121.22 124.85 119.61 121.44 725,376 +1.18(+0.98%)
Mar 15, 2016 125.57 125.57 119.55 120.26 733,861 -6.43(-5.08%)
Mar 14, 2016 125.08 128.71 125.00 126.69 850,711 +2.05(+1.64%)
Mar 11, 2016 124.13 127.00 123.13 124.64 592,704 +2.03(+1.66%)
Mar 10, 2016 125.22 127.85 121.92 122.61 519,425 -1.36(-1.10%)
Mar 09, 2016 125.19 125.19 121.37 123.97 601,279 -0.83(-0.67%)
Mar 08, 2016 131.38 133.69 124.50 124.80 608,299 -7.07(-5.36%)
Mar 07, 2016 127.00 133.50 125.26 131.87 618,156 +4.23(+3.31%)
Mar 04, 2016 126.00 129.72 124.10 127.64 658,926 +1.64(+1.30%)
Mar 03, 2016 128.48 129.64 124.97 126.00 833,689 -2.88(-2.23%)
Mar 02, 2016 126.94 129.04 125.74 128.88 647,896 +2.34(+1.85%)
Mar 01, 2016 122.14 127.09 121.84 126.54 833,146 +4.60(+3.77%)
Feb 29, 2016 123.01 127.31 121.54 121.94 895,172 -1.86(-1.50%)
Feb 26, 2016 125.83 128.85 120.50 123.80 931,086 -1.03(-0.83%)
Feb 25, 2016 128.75 129.00 119.05 124.83 903,496 -4.34(-3.36%)
Feb 24, 2016 126.26 130.37 124.56 129.17 707,979 +1.44(+1.13%)
Feb 23, 2016 128.20 130.82 127.48 127.73 488,515 -0.40(-0.31%)
Feb 22, 2016 128.37 130.51 126.98 128.13 689,859 +0.81(+0.64%)
Feb 19, 2016 128.49 128.67 123.50 127.32 1,056,019 -0.57(-0.45%)
Feb 18, 2016 132.00 133.22 126.60 127.89 838,603 -3.73(-2.83%)
Feb 17, 2016 130.45 133.84 129.01 131.62 526,836 +1.79(+1.38%)
Feb 16, 2016 128.40 131.39 127.58 129.83 860,510 +3.27(+2.58%)
Feb 12, 2016 124.18 126.56 126.56 126.56 731,600 +4.95(+4.07%)
Feb 11, 2016 117.79 122.85 117.08 121.61 820,644 +1.87(+1.56%)
Feb 10, 2016 120.83 126.08 119.59 119.74 706,757 +0.42(+0.35%)
Feb 09, 2016 114.96 121.20 113.20 119.32 669,294 +3.57(+3.08%)
Feb 08, 2016 116.82 119.75 114.50 115.75 978,975 -2.70(-2.28%)
Feb 05, 2016 121.20 122.55 116.60 118.45 1,186,284 -4.30(-3.50%)
Feb 04, 2016 121.87 125.98 119.80 122.75 667,391 -0.02(-0.02%)
Feb 03, 2016 122.39 123.52 116.60 122.77 732,516 +0.09(+0.07%)
Feb 02, 2016 124.29 125.40 119.74 122.68 725,631 -2.93(-2.33%)
Feb 01, 2016 123.08 126.53 121.99 125.61 944,567 +2.43(+1.97%)
Jan 29, 2016 122.63 125.54 121.27 123.18 784,733 +0.39(+0.32%)
Jan 28, 2016 126.74 127.44 120.07 122.79 817,744 -2.57(-2.05%)
Jan 27, 2016 127.89 129.19 124.22 125.36 654,887 -2.28(-1.79%)
Jan 26, 2016 127.26 129.72 124.41 127.64 800,076 +0.70(+0.55%)
Jan 25, 2016 128.48 129.41 126.26 126.94 925,201 -2.50(-1.93%)
Jan 22, 2016 128.23 128.45 125.97 129.44 643,618 +3.63(+2.89%)
Jan 21, 2016 129.61 131.22 124.69 125.81 931,899 -2.80(-2.18%)
Jan 20, 2016 127.43 131.14 124.16 128.61 973,902 -0.56(-0.43%)
Jan 19, 2016 134.54 136.22 126.78 129.17 671,577 -3.93(-2.95%)
Jan 15, 2016 133.44 133.10 133.10 133.10 1,085,300 -3.12(-2.29%)
Jan 14, 2016 136.83 138.78 132.84 136.22 944,819 +0.40(+0.29%)
Jan 13, 2016 143.34 144.65 134.81 135.82 642,695 -7.41(-5.17%)
Jan 12, 2016 141.03 145.26 137.42 143.23 1,180,878 +4.89(+3.53%)
Jan 11, 2016 141.95 143.00 135.93 138.34 695,862 -3.16(-2.23%)
Jan 08, 2016 146.90 148.45 141.21 141.50 623,871 -2.92(-2.02%)
Jan 07, 2016 144.43 148.59 142.49 144.42 727,080 -2.70(-1.84%)
Jan 06, 2016 148.91 150.39 145.08 147.12 986,595 -2.92(-1.95%)
Jan 05, 2016 156.38 159.96 149.16 150.04 855,872 -5.50(-3.54%)
Jan 04, 2016 154.23 156.28 152.22 155.54 807,517 -1.07(-0.68%)
Dec 31, 2015 157.78 156.61 156.61 156.61 358,500 -1.92(-1.21%)
Dec 30, 2015 159.26 160.65 158.39 158.53 281,725 -0.70(-0.44%)
Dec 29, 2015 161.87 162.37 158.01 159.23 388,389 -1.63(-1.01%)
Dec 28, 2015 159.99 163.22 158.00 160.86 297,452 -0.05(-0.03%)
Dec 24, 2015 159.15 160.91 160.91 160.91 129,200 +1.01(+0.63%)
Dec 23, 2015 159.28 160.56 159.28 159.90 370,472 +1.97(+1.25%)
Dec 22, 2015 158.42 159.18 154.37 157.93 480,659 -0.22(-0.14%)
Dec 21, 2015 155.66 158.28 155.40 158.15 469,657 +2.97(+1.91%)
Dec 18, 2015 159.13 161.80 155.18 155.18 840,009 -2.96(-1.87%)
Dec 17, 2015 160.74 160.74 156.77 158.14 327,502 -1.31(-0.82%)
Dec 16, 2015 160.96 164.03 156.52 159.45 371,906 -0.52(-0.33%)
Dec 15, 2015 154.54 160.57 151.57 159.97 706,251 +7.48(+4.91%)
Dec 14, 2015 153.30 155.58 150.28 152.49 437,504 -0.67(-0.44%)
Dec 11, 2015 154.14 156.49 150.83 153.16 542,715 -2.84(-1.82%)
Dec 10, 2015 153.39 156.56 152.71 156.00 628,581 +2.32(+1.51%)
Dec 09, 2015 159.07 160.81 152.38 153.68 550,384 -6.62(-4.13%)
Dec 08, 2015 154.19 160.52 153.94 160.30 488,221 +4.81(+3.09%)
Dec 07, 2015 158.04 159.23 153.70 155.49 309,829 -3.31(-2.08%)
Dec 04, 2015 157.19 160.30 155.46 158.80 406,365 +3.56(+2.29%)
Dec 03, 2015 158.12 158.12 152.00 155.24 550,595 -1.52(-0.97%)
Dec 02, 2015 158.81 159.55 155.81 156.76 433,692 -2.24(-1.41%)
Dec 01, 2015 154.36 159.33 151.99 159.00 650,978 +6.37(+4.17%)
Nov 30, 2015 154.26 156.72 151.18 152.63 550,996 -1.63(-1.06%)
Nov 27, 2015 155.60 156.96 152.46 154.26 150,876 -1.25(-0.80%)
Nov 25, 2015 154.11 155.51 155.51 155.51 627,900 +1.28(+0.83%)
Nov 24, 2015 152.00 155.16 149.74 154.23 508,031 +1.28(+0.84%)
Nov 23, 2015 151.52 156.05 150.57 152.95 352,315 +1.78(+1.18%)
Nov 20, 2015 149.04 152.90 149.04 151.17 344,276 +2.33(+1.57%)
Nov 19, 2015 152.04 152.74 146.93 148.84 369,622 -2.71(-1.79%)
Nov 18, 2015 149.55 151.79 146.24 151.55 528,651 +3.53(+2.38%)
Nov 17, 2015 146.41 150.44 145.62 148.02 348,988 +2.03(+1.39%)
Nov 16, 2015 145.88 147.23 142.52 145.99 316,470 -0.80(-0.54%)
Nov 13, 2015 146.34 148.60 144.47 146.79 399,339 +0.65(+0.44%)
Nov 12, 2015 147.66 149.50 141.69 146.14 579,326 -2.52(-1.70%)
Nov 11, 2015 157.98 157.98 148.48 148.66 627,397 -8.09(-5.16%)
Nov 10, 2015 157.45 157.63 152.93 156.75 871,072 -0.41(-0.26%)
Nov 09, 2015 153.60 158.00 153.04 157.16 728,912 +3.54(+2.30%)
Nov 06, 2015 153.94 153.94 149.42 153.62 568,594 +1.56(+1.03%)
Nov 05, 2015 150.10 152.69 147.56 152.06 723,460 +1.06(+0.70%)
Nov 04, 2015 154.25 154.50 149.04 151.00 963,070 -1.60(-1.05%)
Nov 03, 2015 152.00 154.62 150.30 152.60 639,239 -0.46(-0.30%)
Nov 02, 2015 147.36 153.63 147.36 153.06 885,982 +6.43(+4.39%)
Oct 30, 2015 144.36 148.28 142.39 146.63 1,441,947 +3.08(+2.15%)
Oct 29, 2015 138.47 143.70 137.91 143.55 1,019,435 +6.40(+4.67%)
Oct 28, 2015 137.80 138.55 134.00 137.15 1,023,536 +0.05(+0.04%)
Oct 27, 2015 139.09 142.98 134.27 137.10 1,914,740 +11.07(+8.78%)
Oct 26, 2015 126.47 129.90 125.11 126.03 905,193 -0.01(-0.01%)
Oct 23, 2015 120.36 126.46 119.75 126.04 853,024 +6.47(+5.41%)
Oct 22, 2015 123.99 123.99 117.88 119.57 1,050,475 -3.78(-3.06%)
Oct 21, 2015 124.49 125.68 121.05 123.35 1,251,197 +0.44(+0.36%)
Oct 20, 2015 127.10 127.82 122.24 122.91 769,574 -3.92(-3.09%)
Oct 19, 2015 127.65 128.87 123.63 126.83 774,280 -1.77(-1.38%)
Oct 16, 2015 128.21 131.37 125.12 128.60 1,127,905 +1.16(+0.91%)
Oct 15, 2015 123.53 127.78 122.35 127.44 1,147,772 +4.16(+3.37%)
Oct 14, 2015 123.33 125.32 121.85 123.28 963,836 +1.02(+0.83%)
Oct 13, 2015 122.71 125.39 122.05 122.26 597,191 -0.83(-0.67%)
Oct 12, 2015 124.81 125.26 122.28 123.09 438,509 -0.50(-0.40%)
Oct 09, 2015 125.03 126.07 122.65 123.59 591,055 -1.69(-1.35%)
Oct 08, 2015 122.87 126.31 120.35 125.28 852,008 +2.43(+1.98%)
Oct 07, 2015 125.50 126.40 119.80 122.85 1,343,133 -2.43(-1.94%)
Oct 06, 2015 127.68 127.68 120.19 125.28 1,126,853 -1.42(-1.12%)
Oct 05, 2015 131.57 133.46 126.04 126.70 1,126,464 -4.20(-3.21%)
Oct 02, 2015 127.38 131.59 125.64 130.90 984,688 +1.52(+1.17%)
Oct 01, 2015 132.02 132.42 127.42 129.38 1,063,957 -1.86(-1.42%)
Sep 30, 2015 139.95 145.07 131.00 131.24 1,176,119 -5.73(-4.18%)
Sep 29, 2015 135.11 143.42 133.58 136.97 903,696 +2.82(+2.10%)
Sep 28, 2015 135.32 137.82 129.48 134.15 956,435 -3.24(-2.36%)
Sep 25, 2015 142.45 144.42 132.57 137.39 698,022 -3.81(-2.70%)
Sep 24, 2015 140.92 141.56 137.65 141.20 437,032 -0.78(-0.55%)
Sep 23, 2015 145.35 145.37 140.32 141.98 685,024 -2.84(-1.96%)
Sep 22, 2015 145.94 150.41 141.20 144.82 617,129 -3.49(-2.35%)
Sep 21, 2015 152.45 155.14 145.22 148.31 545,716 -2.40(-1.59%)
Sep 18, 2015 151.97 154.14 150.23 150.71 656,297 -3.63(-2.35%)
Sep 17, 2015 152.54 155.74 150.67 154.34 408,609 +2.12(+1.39%)
Sep 16, 2015 154.66 155.78 150.22 152.22 349,753 -2.69(-1.74%)
Sep 15, 2015 154.74 155.09 152.35 154.91 423,323 +1.30(+0.85%)
Sep 14, 2015 154.29 155.06 151.50 153.61 241,704 -1.50(-0.97%)
Sep 11, 2015 151.52 156.26 151.52 155.11 367,704 +2.35(+1.54%)
Sep 10, 2015 151.20 155.44 151.20 152.76 317,885 +0.99(+0.65%)
Sep 09, 2015 156.02 156.38 151.25 151.77 310,291 -2.35(-1.52%)
Sep 08, 2015 152.17 154.47 149.51 154.12 386,723 +4.91(+3.29%)
Sep 04, 2015 148.09 149.21 149.21 149.21 267,200 -0.75(-0.50%)
Sep 03, 2015 154.77 159.99 149.73 149.96 425,132 -3.79(-2.47%)
Sep 02, 2015 147.06 153.97 145.57 153.75 579,337 +9.14(+6.32%)
Sep 01, 2015 148.43 153.45 144.09 144.61 1,141,219 -6.01(-3.99%)
Aug 31, 2015 160.00 161.99 150.21 150.62 875,671 -9.86(-6.14%)
Aug 28, 2015 159.40 161.20 157.42 160.48 391,847 +0.24(+0.15%)
Aug 27, 2015 162.22 163.62 156.29 160.24 421,887 +0.77(+0.48%)
Aug 26, 2015 156.82 159.72 151.39 159.47 584,090 +6.79(+4.45%)
Aug 25, 2015 155.26 156.58 151.41 152.68 717,703 +2.24(+1.49%)
Aug 24, 2015 143.64 161.08 141.07 150.44 1,023,983 -5.20(-3.34%)
Aug 21, 2015 160.57 163.51 155.36 155.64 556,177 -7.02(-4.32%)
Aug 20, 2015 168.27 170.44 162.46 162.66 477,283 -5.02(-2.99%)
Aug 19, 2015 166.63 168.90 164.65 167.68 339,186 +0.10(+0.06%)
Aug 18, 2015 168.68 172.39 166.84 167.58 521,205 -1.00(-0.59%)
Aug 17, 2015 163.74 168.85 162.30 168.58 422,612 +3.84(+2.33%)
Aug 14, 2015 164.33 165.60 162.44 164.74 317,121 -0.14(-0.08%)
Aug 13, 2015 164.90 166.79 163.47 164.88 336,249 +0.71(+0.43%)
Aug 12, 2015 162.49 165.31 160.74 164.17 563,852 -0.99(-0.60%)
Aug 11, 2015 163.27 166.87 161.72 165.16 442,727 +0.16(+0.10%)
Aug 10, 2015 166.66 168.94 163.80 165.00 417,414 +0.00(+0.00%)
Aug 07, 2015 158.65 165.68 155.56 165.00 667,110 +5.35(+3.35%)
Aug 06, 2015 167.41 167.50 158.42 159.65 590,220 -6.90(-4.14%)
Aug 05, 2015 165.33 170.03 165.32 166.55 473,454 +2.82(+1.72%)
Aug 04, 2015 164.51 165.84 162.22 163.73 452,549 +0.48(+0.29%)
Aug 03, 2015 170.04 170.29 162.04 163.25 716,663 -6.11(-3.61%)
Jul 31, 2015 163.79 169.71 162.51 169.36 1,048,065 +6.57(+4.04%)
Jul 30, 2015 166.10 166.10 157.99 162.79 710,541 -4.39(-2.63%)
Jul 29, 2015 166.32 168.50 164.07 167.18 714,474 +1.22(+0.74%)
Jul 28, 2015 157.00 169.94 152.02 165.96 1,597,773 +0.18(+0.11%)
Jul 27, 2015 168.68 169.39 164.07 165.78 808,056 -3.50(-2.07%)
Jul 24, 2015 174.11 175.66 168.68 169.28 435,456 -5.82(-3.32%)
Jul 23, 2015 175.74 176.84 173.78 175.10 323,616 +0.50(+0.29%)
Jul 22, 2015 173.73 175.53 173.33 174.60 328,998 -0.57(-0.33%)
Jul 21, 2015 177.54 179.37 174.44 175.17 378,439 -2.34(-1.32%)
Jul 20, 2015 179.66 180.40 177.06 177.51 446,783 -1.64(-0.92%)
Jul 17, 2015 178.69 179.60 176.84 179.15 512,706 +1.34(+0.75%)
Jul 16, 2015 177.10 178.12 174.30 177.81 538,869 +1.38(+0.78%)
Jul 15, 2015 175.42 181.03 174.71 176.43 655,624 +1.38(+0.79%)
Jul 14, 2015 171.57 175.12 171.57 175.05 522,128 +2.91(+1.69%)
Jul 13, 2015 172.91 174.29 171.00 172.14 346,892 +0.57(+0.33%)
Jul 10, 2015 171.26 172.55 169.44 171.57 446,690 +3.88(+2.31%)
Jul 09, 2015 168.81 170.11 166.74 167.69 512,886 +1.38(+0.83%)
Jul 08, 2015 169.49 171.07 165.53 166.31 657,871 -4.45(-2.61%)
Jul 07, 2015 171.46 172.27 169.64 170.76 775,054 -0.12(-0.07%)
Jul 06, 2015 169.21 172.15 168.31 170.88 936,779 +0.77(+0.45%)
Jul 02, 2015 173.60 170.11 170.11 170.11 578,400 -2.82(-1.63%)
Jul 01, 2015 175.87 176.14 172.57 172.93 630,442 -1.02(-0.59%)
Jun 30, 2015 173.58 174.30 169.27 173.95 730,391 +3.20(+1.87%)
Jun 29, 2015 173.90 176.17 170.47 170.75 627,459 -4.68(-2.67%)
Jun 26, 2015 179.14 180.58 173.96 175.43 803,458 -3.20(-1.79%)
Jun 25, 2015 177.45 179.89 175.33 178.63 612,860 +1.28(+0.72%)
Jun 24, 2015 185.57 185.92 176.67 177.35 693,990 -8.54(-4.59%)
Jun 23, 2015 189.86 189.87 185.25 185.89 498,772 -2.52(-1.34%)
Jun 22, 2015 189.09 190.13 188.01 188.41 493,699 +0.26(+0.14%)
Jun 19, 2015 186.50 189.19 183.93 188.15 761,632 +2.37(+1.28%)
Jun 18, 2015 184.55 187.18 184.10 185.78 505,917 +1.55(+0.84%)
Jun 17, 2015 187.16 187.87 183.45 184.23 395,415 -2.67(-1.43%)
Jun 16, 2015 185.96 187.75 184.46 186.90 399,319 +1.05(+0.56%)
Jun 15, 2015 185.57 187.51 182.67 185.85 629,746 -1.31(-0.70%)
Jun 12, 2015 185.02 188.00 185.02 187.16 445,050 +0.29(+0.16%)
Jun 11, 2015 182.15 186.99 181.48 186.87 468,846 +4.97(+2.73%)
Jun 10, 2015 178.37 183.40 176.58 181.90 433,744 +3.78(+2.12%)
Jun 09, 2015 181.16 181.98 176.31 178.12 436,311 -2.90(-1.60%)
Jun 08, 2015 180.32 182.53 180.32 181.02 567,597 -0.33(-0.18%)
Jun 05, 2015 180.00 182.54 178.10 181.35 361,119 +1.65(+0.92%)
Jun 04, 2015 181.93 184.26 178.68 179.70 464,124 -4.28(-2.33%)
Jun 03, 2015 183.00 186.56 181.20 183.98 432,248 +2.06(+1.13%)
Jun 02, 2015 181.29 183.95 179.92 181.92 464,245 -0.27(-0.15%)
Jun 01, 2015 184.72 185.04 180.28 182.19 507,420 -1.53(-0.83%)
May 29, 2015 182.10 184.50 180.33 183.72 2,466,189 +1.87(+1.03%)
May 28, 2015 182.60 186.24 179.32 181.85 506,105 -1.61(-0.88%)
May 27, 2015 183.57 186.52 182.61 183.46 610,943 +0.96(+0.53%)
May 26, 2015 183.47 186.43 180.22 182.50 765,515 -1.19(-0.65%)
May 22, 2015 182.58 183.69 183.69 183.69 381,800 +1.08(+0.59%)
May 21, 2015 183.48 184.38 181.17 182.61 442,535 -0.19(-0.10%)
May 20, 2015 178.89 185.49 178.62 182.80 690,103 +4.74(+2.66%)
May 19, 2015 180.86 180.86 177.63 178.06 370,806 -1.24(-0.69%)
May 18, 2015 174.73 180.03 173.07 179.30 623,631 +6.55(+3.79%)
May 15, 2015 173.79 174.64 171.87 172.75 437,944 -0.78(-0.45%)
May 14, 2015 176.96 176.96 173.19 173.53 666,290 -1.94(-1.11%)
May 13, 2015 174.63 177.79 173.52 175.47 551,273 +2.06(+1.19%)
May 12, 2015 176.58 177.61 173.03 173.41 615,993 -5.87(-3.27%)
May 11, 2015 178.48 180.96 177.36 179.28 558,268 +0.37(+0.21%)
May 08, 2015 174.46 179.52 174.37 178.91 745,285 +6.23(+3.61%)
May 07, 2015 167.94 174.45 164.78 172.68 806,550 +4.66(+2.77%)
May 06, 2015 170.20 173.36 166.00 168.02 554,108 -1.74(-1.02%)
May 05, 2015 169.70 171.45 168.60 169.76 663,387 +0.24(+0.14%)
May 04, 2015 170.07 172.34 167.92 169.52 965,568 -1.40(-0.82%)
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.