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 )

276.22 -0.22 (-0.08%)
Streaming Delayed Price Updated: 1:45 PM 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 (%)
Dec 30, 2022 274.97 278.50 273.57 278.08 275,857 +2.09(+0.76%)
Dec 29, 2022 274.36 277.48 272.90 275.99 257,908 +2.63(+0.96%)
Dec 28, 2022 273.89 276.32 271.73 273.36 211,231 -0.39(-0.14%)
Dec 27, 2022 280.09 280.88 271.72 273.75 213,139 -5.07(-1.82%)
Dec 23, 2022 277.72 279.17 275.33 278.82 245,750 +1.57(+0.57%)
Dec 22, 2022 274.46 277.50 272.32 277.25 194,463 +3.50(+1.28%)
Dec 21, 2022 273.32 278.25 271.33 273.75 363,971 -0.30(-0.11%)
Dec 20, 2022 272.03 274.31 269.20 274.05 387,793 +2.40(+0.88%)
Dec 19, 2022 278.39 278.39 267.45 271.65 458,730 -7.31(-2.62%)
Dec 16, 2022 274.70 280.79 273.37 278.96 1,008,108 +3.11(+1.13%)
Dec 15, 2022 277.10 277.49 270.90 275.85 352,700 -0.86(-0.31%)
Dec 14, 2022 275.00 279.80 274.20 276.71 444,407 +0.28(+0.10%)
Dec 13, 2022 280.02 280.74 275.88 276.43 290,508 -3.58(-1.28%)
Dec 12, 2022 279.31 280.56 276.66 280.01 229,682 -0.42(-0.15%)
Dec 09, 2022 278.14 283.09 277.73 280.43 564,253 +0.42(+0.15%)
Dec 08, 2022 276.19 281.32 275.97 280.01 408,148 +2.93(+1.06%)
Dec 07, 2022 275.90 278.97 272.37 277.08 316,476 +0.48(+0.17%)
Dec 06, 2022 275.00 277.95 269.99 276.60 483,872 +2.88(+1.05%)
Dec 05, 2022 271.40 274.04 264.84 273.72 606,383 -4.83(-1.73%)
Dec 02, 2022 273.91 282.22 273.91 278.55 252,631 +2.94(+1.07%)
Dec 01, 2022 279.89 280.43 274.63 275.61 267,732 -4.28(-1.53%)
Nov 30, 2022 272.33 280.27 271.30 279.89 562,741 +8.86(+3.27%)
Nov 29, 2022 270.50 271.53 268.60 271.03 240,110 +0.34(+0.13%)
Nov 28, 2022 267.41 271.88 267.41 270.69 296,990 +2.62(+0.98%)
Nov 25, 2022 267.59 268.45 266.23 268.07 78,422 +1.21(+0.45%)
Nov 23, 2022 270.43 271.92 266.48 266.86 191,790 -4.07(-1.50%)
Nov 22, 2022 266.65 271.22 263.38 270.93 291,041 +5.34(+2.01%)
Nov 21, 2022 265.05 269.38 263.11 265.59 248,291 +0.97(+0.37%)
Nov 18, 2022 264.85 266.21 259.63 264.62 342,561 -0.13(-0.05%)
Nov 17, 2022 260.35 265.36 257.47 264.75 350,152 +3.70(+1.42%)
Nov 16, 2022 259.89 266.36 259.89 261.05 291,954 +1.93(+0.74%)
Nov 15, 2022 256.80 261.34 255.01 259.12 362,833 +4.48(+1.76%)
Nov 14, 2022 257.38 262.36 254.04 254.64 293,956 -0.81(-0.32%)
Nov 11, 2022 264.03 264.03 251.54 255.45 499,205 -7.93(-3.01%)
Nov 10, 2022 269.56 270.61 256.82 263.38 450,775 -1.03(-0.39%)
Nov 09, 2022 262.59 267.14 260.03 264.41 353,997 +1.57(+0.60%)
Nov 08, 2022 265.09 266.00 260.24 262.84 477,095 -3.96(-1.48%)
Nov 07, 2022 263.11 270.43 262.67 266.80 477,634 +2.11(+0.80%)
Nov 04, 2022 264.29 268.23 261.64 264.69 393,657 -0.73(-0.28%)
Nov 03, 2022 255.02 270.44 253.95 265.42 795,622 +11.77(+4.64%)
Nov 02, 2022 236.01 259.18 233.16 253.65 1,703,729 +25.26(+11.06%)
Nov 01, 2022 230.28 234.10 227.90 228.39 401,054 -2.14(-0.93%)
Oct 31, 2022 230.50 231.50 226.96 230.53 368,396 -1.62(-0.70%)
Oct 28, 2022 227.31 232.98 225.19 232.15 299,910 +6.34(+2.81%)
Oct 27, 2022 229.42 230.98 225.23 225.81 238,413 -1.89(-0.83%)
Oct 26, 2022 228.11 231.81 226.82 227.70 270,517 +0.94(+0.41%)
Oct 25, 2022 220.83 227.30 220.83 226.76 259,701 +4.67(+2.10%)
Oct 24, 2022 219.58 224.03 218.82 222.09 265,799 +2.79(+1.27%)
Oct 21, 2022 216.47 220.26 216.10 219.30 265,418 +3.45(+1.60%)
Oct 20, 2022 216.88 217.53 214.53 215.85 194,523 -0.74(-0.34%)
Oct 19, 2022 217.99 218.28 214.90 216.59 326,918 -2.79(-1.27%)
Oct 18, 2022 223.54 224.28 219.07 219.38 293,674 -2.60(-1.17%)
Oct 17, 2022 217.32 223.42 217.07 221.98 335,747 +5.54(+2.56%)
Oct 14, 2022 214.27 217.93 214.27 216.44 275,678 +2.68(+1.25%)
Oct 13, 2022 210.35 216.53 209.57 213.76 350,844 +2.51(+1.19%)
Oct 12, 2022 212.07 212.57 209.48 211.25 221,946 -0.23(-0.11%)
Oct 11, 2022 208.84 213.44 207.73 211.48 312,468 +5.53(+2.69%)
Oct 10, 2022 207.19 208.31 205.35 205.95 151,173 -0.82(-0.40%)
Oct 07, 2022 208.93 209.09 206.09 206.77 257,693 -3.03(-1.44%)
Oct 06, 2022 210.85 211.12 207.97 209.80 210,877 -2.25(-1.06%)
Oct 05, 2022 214.89 215.29 210.61 212.05 303,506 -3.57(-1.66%)
Oct 04, 2022 214.54 217.31 212.56 215.62 376,574 +1.69(+0.79%)
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.