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 )

276.50 +0.06 (+0.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2002 6.000 6.225 5.600 6.075 562,200 +0.04(+0.75%)
Jul 30, 2002 5.870 6.550 5.850 6.030 152,776 +0.03(+0.50%)
Jul 29, 2002 5.835 6.200 5.835 6.000 310,300 +0.17(+2.83%)
Jul 26, 2002 5.725 5.895 5.725 5.835 120,000 +0.01(+0.26%)
Jul 25, 2002 5.875 5.900 5.720 5.820 78,000 -0.05(-0.94%)
Jul 24, 2002 5.500 5.880 5.450 5.875 1,019,600 +0.37(+6.72%)
Jul 23, 2002 5.870 6.015 5.505 5.505 520,146 -0.32(-5.41%)
Jul 22, 2002 5.725 6.000 5.720 5.820 142,000 +0.04(+0.69%)
Jul 19, 2002 6.048 6.175 5.675 5.780 115,400 -0.29(-4.86%)
Jul 17, 2002 5.925 6.160 5.925 6.075 234,600 +0.45(+8.00%)
Jul 12, 2002 5.325 5.650 5.325 5.625 143,400 +0.22(+4.07%)
Jul 11, 2002 5.345 5.470 5.255 5.405 269,000 +0.04(+0.84%)
Jul 10, 2002 5.675 5.735 5.275 5.360 221,800 -0.30(-5.38%)
Jul 09, 2002 5.675 5.675 5.665 5.665 411,000 -0.01(-0.18%)
Jul 08, 2002 5.625 5.675 5.625 5.675 515,200 +0.05(+0.89%)
Jul 05, 2002 5.545 5.745 5.480 5.625 171,200 +0.20(+3.59%)
Jul 04, 2002 5.370 5.535 5.155 5.430 303,000 +0.00(+0.00%)
Jul 03, 2002 5.370 5.535 5.155 5.430 303,000 +0.25(+4.93%)
Jul 02, 2002 5.650 5.650 5.125 5.175 374,200 -0.48(-8.49%)
Jul 01, 2002 5.950 6.325 5.655 5.655 400,400 -0.52(-8.50%)
Jun 28, 2002 6.000 6.350 5.625 6.180 735,800 +0.33(+5.64%)
Jun 27, 2002 5.685 6.050 5.630 5.850 401,800 +0.10(+1.74%)
Jun 26, 2002 5.910 5.985 5.630 5.750 418,600 -0.21(-3.44%)
Jun 25, 2002 6.050 6.250 5.945 5.955 278,200 -0.30(-4.80%)
Jun 21, 2002 6.545 6.650 6.210 6.255 308,400 -0.32(-4.87%)
Jun 20, 2002 6.750 6.785 6.575 6.575 423,400 -0.22(-3.31%)
Jun 19, 2002 6.955 7.000 6.750 6.800 385,800 -0.17(-2.51%)
Jun 18, 2002 6.875 7.250 6.875 6.975 153,800 -0.08(-1.20%)
Jun 17, 2002 6.885 7.175 6.875 7.060 264,600 +0.11(+1.58%)
Jun 14, 2002 6.750 6.970 6.650 6.950 175,200 +0.18(+2.66%)
Jun 12, 2002 6.900 7.100 6.615 6.770 304,400 -0.18(-2.52%)
Jun 11, 2002 7.345 7.345 6.850 6.945 136,800 -0.40(-5.51%)
Jun 10, 2002 7.255 7.350 7.130 7.350 141,400 +0.07(+0.97%)
Jun 07, 2002 7.475 7.475 6.750 7.279 175,400 -0.06(-0.76%)
Jun 06, 2002 7.425 7.490 7.325 7.335 206,400 -0.13(-1.74%)
Jun 05, 2002 7.345 7.600 7.300 7.465 173,400 -0.19(-2.48%)
May 31, 2002 7.355 7.980 7.320 7.655 339,400 +0.21(+2.75%)
May 28, 2002 7.435 7.450 7.050 7.450 168,800 +0.12(+1.71%)
May 27, 2002 7.285 7.455 7.250 7.325 1,707,200 +0.00(+0.00%)
May 24, 2002 7.285 7.455 7.250 7.325 1,706,400 -0.03(-0.41%)
May 23, 2002 7.000 7.405 6.915 7.355 2,926,400 +0.53(+7.77%)
May 22, 2002 6.635 6.940 6.555 6.825 133,200 +0.16(+2.40%)
May 21, 2002 6.800 6.900 6.560 6.665 140,800 -0.24(-3.41%)
May 20, 2002 7.000 7.095 6.750 6.900 248,600 -0.11(-1.64%)
May 17, 2002 7.090 7.175 6.915 7.015 867,400 -0.06(-0.85%)
May 16, 2002 6.905 7.225 6.875 7.075 155,200 +0.17(+2.46%)
May 15, 2002 6.555 7.000 6.555 6.905 305,800 +0.21(+3.06%)
May 14, 2002 6.490 6.725 6.450 6.700 243,000 +0.23(+3.47%)
May 13, 2002 6.335 6.480 6.335 6.475 207,400 +0.13(+2.05%)
May 10, 2002 6.450 6.450 6.250 6.345 239,000 -0.03(-0.47%)
May 09, 2002 5.980 6.425 5.970 6.375 420,200 +0.29(+4.68%)
May 08, 2002 5.800 6.155 5.725 6.090 176,800 +0.31(+5.45%)
May 07, 2002 5.930 5.930 5.775 5.775 259,600 -0.11(-1.87%)
May 06, 2002 5.925 5.985 5.855 5.885 45,400 -0.09(-1.51%)
May 03, 2002 5.880 6.050 5.775 5.975 209,000 +0.08(+1.36%)
May 02, 2002 6.000 6.040 5.710 5.895 126,600 -0.15(-2.48%)
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.