Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

United Therapeutic (NQ: UTHR )

272.88 -3.62 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Dec 02, 2002 8.640 8.750 8.465 8.525 323,200 -0.11(-1.27%)
Nov 29, 2002 8.650 8.720 8.495 8.635 69,200 -0.04(-0.40%)
Nov 27, 2002 8.220 8.670 8.220 8.670 256,600 +0.46(+5.54%)
Nov 26, 2002 8.475 8.475 8.195 8.215 265,200 -0.23(-2.78%)
Nov 25, 2002 8.550 8.700 8.330 8.450 290,800 -0.06(-0.71%)
Nov 22, 2002 8.550 8.790 8.500 8.510 168,200 -0.13(-1.56%)
Nov 21, 2002 8.540 9.120 8.500 8.645 551,400 +0.08(+0.93%)
Nov 20, 2002 8.240 8.565 8.155 8.565 319,800 +0.35(+4.26%)
Nov 19, 2002 8.250 8.345 8.150 8.215 360,400 -0.12(-1.38%)
Nov 18, 2002 8.310 8.476 8.165 8.330 768,800 +0.21(+2.52%)
Nov 15, 2002 8.160 8.275 7.960 8.125 237,800 -0.11(-1.33%)
Nov 14, 2002 7.955 8.300 7.955 8.235 285,000 +0.31(+3.91%)
Nov 13, 2002 7.930 8.030 7.875 7.925 89,400 +0.00(+0.01%)
Nov 12, 2002 7.670 8.070 7.670 7.925 389,800 +0.25(+3.25%)
Nov 11, 2002 7.900 7.950 7.510 7.675 377,000 -0.24(-2.98%)
Nov 08, 2002 7.930 7.975 7.660 7.910 356,200 -0.04(-0.50%)
Nov 07, 2002 7.900 8.045 7.750 7.950 368,000 +0.00(+0.00%)
Nov 06, 2002 7.945 8.040 7.820 7.950 251,400 +0.04(+0.57%)
Nov 05, 2002 7.820 7.950 7.675 7.905 179,000 +0.11(+1.35%)
Nov 04, 2002 7.525 7.825 7.525 7.800 591,400 +0.30(+4.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.