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 (%)
Mar 29, 2002 6.725 6.850 6.699 6.730 280,400 +0.00(+0.00%)
Mar 28, 2002 6.725 6.850 6.699 6.730 280,400 +0.03(+0.37%)
Mar 27, 2002 6.645 6.705 6.560 6.705 289,000 +0.09(+1.36%)
Mar 26, 2002 6.505 6.650 6.505 6.615 77,800 +0.06(+0.92%)
Mar 25, 2002 6.560 6.675 6.500 6.555 132,600 -0.02(-0.30%)
Mar 22, 2002 6.407 6.625 6.300 6.575 294,200 +0.13(+2.10%)
Mar 21, 2002 6.225 6.445 6.175 6.440 671,600 +0.24(+3.87%)
Mar 20, 2002 6.000 6.510 6.000 6.200 747,400 +0.12(+2.06%)
Mar 19, 2002 6.100 6.135 6.010 6.075 294,600 -0.06(-1.06%)
Mar 18, 2002 6.050 6.140 5.995 6.140 166,400 +0.09(+1.57%)
Mar 15, 2002 6.117 6.165 6.025 6.045 165,400 -0.08(-1.31%)
Mar 14, 2002 6.000 6.150 5.950 6.125 69,200 +0.13(+2.17%)
Mar 13, 2002 6.025 6.030 5.950 5.995 62,000 -0.06(-1.07%)
Mar 12, 2002 6.125 6.125 5.960 6.060 95,000 -0.02(-0.26%)
Mar 11, 2002 6.015 6.130 6.015 6.075 91,000 -0.02(-0.40%)
Mar 08, 2002 6.040 6.100 5.975 6.100 201,000 +0.06(+0.99%)
Mar 07, 2002 6.100 6.100 6.000 6.040 102,400 -0.07(-1.15%)
Mar 06, 2002 6.000 6.290 6.000 6.110 317,800 +0.05(+0.83%)
Mar 05, 2002 6.000 6.100 6.000 6.060 76,800 +0.00(+0.08%)
Mar 04, 2002 6.100 6.250 6.045 6.055 103,600 -0.08(-1.22%)
Mar 01, 2002 6.225 6.250 6.075 6.130 147,400 -0.22(-3.46%)
Feb 28, 2002 6.000 6.350 5.980 6.350 350,600 +0.25(+4.10%)
Feb 27, 2002 6.050 6.100 5.920 6.100 209,600 +0.05(+0.83%)
Feb 26, 2002 5.920 6.105 5.850 6.050 340,200 +0.22(+3.77%)
Feb 25, 2002 5.625 6.025 5.525 5.830 384,200 +0.15(+2.64%)
Feb 22, 2002 5.700 5.745 5.500 5.680 345,000 -0.03(-0.44%)
Feb 21, 2002 5.710 5.850 5.685 5.705 444,200 -0.07(-1.21%)
Feb 20, 2002 5.675 5.790 5.625 5.775 543,800 +0.15(+2.65%)
Feb 19, 2002 5.655 5.715 5.580 5.626 442,200 +0.03(+0.46%)
Feb 18, 2002 5.605 5.675 5.565 5.600 439,600 +0.00(+0.00%)
Feb 15, 2002 5.605 5.675 5.565 5.600 439,600 -0.05(-0.88%)
Feb 14, 2002 5.665 5.750 5.585 5.650 628,400 +0.00(+0.00%)
Feb 13, 2002 5.750 5.750 5.475 5.650 677,400 -0.02(-0.44%)
Feb 12, 2002 5.530 5.770 5.475 5.675 1,188,800 +0.12(+2.25%)
Feb 11, 2002 5.690 5.875 5.350 5.550 6,314,400 +0.83(+17.58%)
Feb 08, 2002 4.565 4.750 4.455 4.720 836,600 +0.09(+2.05%)
Feb 07, 2002 5.117 5.125 4.405 4.625 425,000 -0.39(-7.87%)
Feb 06, 2002 5.100 5.220 5.005 5.020 429,000 -0.04(-0.79%)
Feb 05, 2002 4.980 5.180 4.975 5.060 387,200 +0.10(+2.12%)
Feb 04, 2002 5.025 5.065 4.845 4.955 472,000 -0.02(-0.40%)
Feb 01, 2002 4.990 5.020 4.930 4.975 186,000 +0.04(+0.91%)
Jan 31, 2002 4.742 5.050 4.725 4.930 347,600 +0.16(+3.35%)
Jan 30, 2002 4.655 4.815 4.600 4.770 227,400 +0.07(+1.49%)
Jan 29, 2002 4.745 4.750 4.550 4.700 103,400 +0.00(+0.00%)
Jan 28, 2002 4.720 4.770 4.630 4.700 60,000 +0.08(+1.84%)
Jan 25, 2002 4.593 4.635 4.535 4.615 38,400 +0.07(+1.43%)
Jan 24, 2002 4.700 4.775 4.550 4.550 77,000 -0.20(-4.21%)
Jan 23, 2002 4.600 4.780 4.600 4.750 124,200 +0.15(+3.26%)
Jan 22, 2002 4.725 4.725 4.520 4.600 155,200 -0.10(-2.13%)
Jan 21, 2002 4.625 4.715 4.570 4.700 174,600 +0.00(+0.00%)
Jan 18, 2002 4.625 4.715 4.570 4.700 174,600 +0.03(+0.53%)
Jan 17, 2002 4.675 4.715 4.580 4.675 124,600 -0.08(-1.58%)
Jan 16, 2002 4.675 4.765 4.625 4.750 111,000 +0.04(+0.96%)
Jan 15, 2002 4.750 4.869 4.625 4.705 214,800 -0.04(-0.95%)
Jan 14, 2002 4.750 4.875 4.730 4.750 163,800 -0.03(-0.52%)
Jan 11, 2002 4.925 4.935 4.760 4.775 359,200 -0.13(-2.75%)
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.