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 )

275.38 -1.06 (-0.38%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 23, 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 (%)
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%)
Nov 01, 2002 7.505 7.550 7.430 7.500 300,200 +0.03(+0.33%)
Oct 31, 2002 7.525 7.750 7.410 7.475 240,400 -0.03(-0.33%)
Oct 30, 2002 7.565 7.575 7.450 7.500 244,000 -0.05(-0.66%)
Oct 29, 2002 7.750 7.750 7.240 7.550 225,600 +0.10(+1.34%)
Oct 28, 2002 7.165 7.630 7.165 7.450 308,400 +0.17(+2.41%)
Oct 25, 2002 7.200 7.300 7.150 7.275 187,400 +0.15(+2.03%)
Oct 24, 2002 7.095 7.200 6.980 7.130 469,200 +0.05(+0.71%)
Oct 23, 2002 7.160 7.250 7.020 7.080 217,800 -0.14(-1.94%)
Oct 22, 2002 7.505 7.600 7.140 7.220 284,000 -0.40(-5.25%)
Oct 21, 2002 7.545 7.695 7.305 7.620 154,000 +0.12(+1.53%)
Oct 18, 2002 7.620 7.625 7.400 7.505 210,600 -0.07(-0.92%)
Oct 17, 2002 7.705 7.705 7.441 7.575 126,800 +0.03(+0.33%)
Oct 16, 2002 7.480 7.750 7.350 7.550 229,666 -0.06(-0.72%)
Oct 15, 2002 7.375 7.740 7.370 7.605 405,800 +0.08(+1.01%)
Oct 14, 2002 7.220 7.530 7.100 7.529 237,000 +0.43(+6.04%)
Oct 11, 2002 7.050 7.280 6.925 7.100 233,492 +0.10(+1.43%)
Oct 10, 2002 7.356 7.365 6.955 7.000 343,400 -0.38(-5.08%)
Oct 09, 2002 7.945 7.945 7.305 7.375 398,400 -0.53(-6.65%)
Oct 08, 2002 7.925 8.005 7.775 7.900 340,600 +0.00(+0.00%)
Oct 07, 2002 8.050 8.245 7.800 7.900 192,200 -0.17(-2.11%)
Oct 04, 2002 8.105 8.250 7.865 8.070 160,732 -0.06(-0.74%)
Oct 03, 2002 7.906 8.215 7.905 8.130 161,200 -0.02(-0.25%)
Oct 02, 2002 8.145 8.275 8.010 8.150 245,596 -0.07(-0.91%)
Oct 01, 2002 8.130 8.290 8.075 8.225 320,600 +0.00(+0.00%)
Sep 30, 2002 8.025 8.230 8.010 8.225 423,400 +0.20(+2.49%)
Sep 27, 2002 8.250 8.275 8.015 8.025 419,000 -0.22(-2.73%)
Sep 26, 2002 8.200 8.370 7.790 8.250 409,000 +0.08(+0.98%)
Sep 25, 2002 7.950 8.200 7.750 8.170 560,000 +0.37(+4.68%)
Sep 24, 2002 8.030 8.050 7.516 7.805 655,664 -0.19(-2.39%)
Sep 23, 2002 8.550 8.650 7.995 7.996 714,800 -0.51(-5.98%)
Sep 20, 2002 8.120 8.640 8.105 8.505 1,791,620 +0.36(+4.36%)
Sep 19, 2002 8.000 8.240 8.000 8.150 435,900 +0.14(+1.75%)
Sep 18, 2002 8.000 8.150 7.945 8.010 428,770 +0.01(+0.13%)
Sep 17, 2002 8.090 8.215 7.950 8.000 134,800 -0.07(-0.81%)
Sep 16, 2002 8.035 8.280 7.975 8.065 303,200 -0.19(-2.24%)
Sep 13, 2002 7.920 8.450 7.880 8.250 352,666 +0.30(+3.77%)
Sep 12, 2002 8.200 8.200 7.875 7.950 452,498 -0.24(-2.87%)
Sep 11, 2002 8.075 8.280 8.000 8.185 327,200 +0.22(+2.76%)
Sep 10, 2002 7.415 8.070 7.180 7.965 873,680 +0.60(+8.08%)
Sep 09, 2002 7.420 7.425 7.255 7.370 118,200 -0.06(-0.81%)
Sep 06, 2002 7.145 7.455 7.143 7.430 134,600 +0.38(+5.39%)
Sep 05, 2002 7.330 7.445 7.025 7.050 435,000 -0.29(-3.89%)
Sep 04, 2002 7.020 7.395 6.930 7.335 136,000 +0.39(+5.62%)
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.