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 )

272.60 -3.84 (-1.39%)
Streaming Delayed Price Updated: 9:39 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 (%)
Aug 29, 2003 11.34 11.62 11.24 11.46 347,200 +0.09(+0.75%)
Aug 28, 2003 11.41 11.48 11.16 11.38 510,000 +0.21(+1.93%)
Aug 27, 2003 10.75 11.16 10.75 11.16 597,200 +0.30(+2.76%)
Aug 26, 2003 10.66 10.90 10.55 10.86 207,400 +0.12(+1.12%)
Aug 25, 2003 10.65 10.74 10.49 10.74 403,200 +0.20(+1.85%)
Aug 22, 2003 10.75 10.90 10.53 10.54 251,600 -0.15(-1.45%)
Aug 21, 2003 10.70 10.95 10.50 10.70 457,000 +0.00(+0.00%)
Aug 20, 2003 10.60 10.79 10.55 10.70 339,800 +0.08(+0.80%)
Aug 19, 2003 10.57 10.68 10.47 10.62 266,400 +0.08(+0.76%)
Aug 18, 2003 10.00 10.55 10.00 10.54 345,600 +0.34(+3.28%)
Aug 15, 2003 10.25 10.29 10.07 10.20 151,200 -0.08(-0.78%)
Aug 14, 2003 10.05 10.28 9.920 10.28 307,600 +0.30(+3.06%)
Aug 13, 2003 10.18 10.18 9.850 9.975 295,200 -0.20(-1.92%)
Aug 12, 2003 10.01 10.17 9.950 10.17 445,800 +0.17(+1.70%)
Aug 11, 2003 9.575 10.00 9.575 10.00 493,600 +0.34(+3.52%)
Aug 08, 2003 9.310 9.700 9.310 9.660 678,800 +0.35(+3.76%)
Aug 07, 2003 9.225 9.415 9.225 9.310 205,600 +0.01(+0.11%)
Aug 06, 2003 9.030 9.410 9.000 9.300 395,000 +0.23(+2.54%)
Aug 05, 2003 8.750 9.250 8.650 9.070 1,983,400 -0.26(-2.79%)
Aug 04, 2003 9.450 9.550 9.200 9.330 484,800 -0.10(-1.01%)
Aug 01, 2003 9.730 9.835 9.475 9.425 304,800 -0.40(-4.07%)
Jul 31, 2003 9.605 9.945 9.600 9.825 947,800 +0.15(+1.60%)
Jul 30, 2003 9.930 9.930 9.600 9.670 167,400 -0.22(-2.22%)
Jul 29, 2003 9.705 9.990 9.585 9.889 575,800 +0.29(+3.02%)
Jul 28, 2003 9.600 10.28 9.520 9.600 1,019,600 -0.05(-0.52%)
Jul 25, 2003 9.515 9.675 9.375 9.650 212,600 +0.16(+1.69%)
Jul 24, 2003 9.525 9.560 9.350 9.490 293,600 -0.03(-0.32%)
Jul 23, 2003 9.595 9.695 9.365 9.520 323,400 -0.03(-0.31%)
Jul 22, 2003 9.380 9.585 9.380 9.550 1,181,600 +0.12(+1.33%)
Jul 21, 2003 9.250 9.500 9.175 9.425 448,400 +0.18(+1.89%)
Jul 18, 2003 9.235 9.325 9.115 9.250 867,400 +0.10(+1.09%)
Jul 17, 2003 9.740 9.740 9.000 9.150 1,386,200 -0.57(-5.86%)
Jul 16, 2003 9.850 10.14 9.700 9.720 391,600 -0.29(-2.85%)
Jul 15, 2003 10.20 10.40 9.955 10.01 334,000 -0.19(-1.91%)
Jul 14, 2003 10.53 10.67 10.01 10.20 910,600 -0.05(-0.49%)
Jul 11, 2003 11.57 11.57 9.950 10.25 3,875,800 -1.40(-12.02%)
Jul 10, 2003 11.47 11.77 11.18 11.65 688,600 +0.02(+0.13%)
Jul 09, 2003 11.47 11.65 11.15 11.63 454,400 +0.29(+2.51%)
Jul 08, 2003 11.25 11.55 11.21 11.35 527,000 +0.08(+0.71%)
Jul 07, 2003 10.71 11.43 10.71 11.27 841,200 +0.57(+5.28%)
Jul 03, 2003 10.49 10.71 10.49 10.70 269,800 +0.15(+1.46%)
Jul 02, 2003 10.50 10.57 10.38 10.55 444,400 +0.08(+0.76%)
Jul 01, 2003 10.77 10.91 10.42 10.47 804,000 -0.35(-3.23%)
Jun 30, 2003 10.82 10.93 10.64 10.82 730,600 +0.07(+0.65%)
Jun 27, 2003 10.65 10.97 10.65 10.75 447,600 +0.02(+0.19%)
Jun 26, 2003 10.64 10.87 10.46 10.73 417,400 +0.23(+2.19%)
Jun 25, 2003 10.46 10.71 10.42 10.50 290,800 +0.04(+0.43%)
Jun 24, 2003 10.37 10.54 10.37 10.46 446,200 +0.02(+0.14%)
Jun 23, 2003 10.70 10.70 10.40 10.44 307,000 -0.21(-2.02%)
Jun 20, 2003 10.61 10.76 10.59 10.65 507,400 +0.02(+0.19%)
Jun 19, 2003 11.36 11.45 10.43 10.63 719,400 -0.83(-7.24%)
Jun 18, 2003 11.73 11.75 11.32 11.46 760,800 -0.15(-1.33%)
Jun 17, 2003 11.35 11.75 11.25 11.62 839,200 +0.28(+2.51%)
Jun 16, 2003 10.90 11.35 10.89 11.34 315,000 +0.41(+3.71%)
Jun 13, 2003 11.22 11.22 10.89 10.93 236,400 -0.22(-1.97%)
Jun 12, 2003 10.77 11.20 10.77 11.15 340,000 +0.33(+3.00%)
Jun 11, 2003 10.38 10.82 10.38 10.82 598,000 +0.22(+2.12%)
Jun 10, 2003 11.04 11.04 10.44 10.60 234,400 +0.11(+1.00%)
Jun 09, 2003 10.72 10.88 10.46 10.49 402,224 -0.23(-2.14%)
Jun 06, 2003 11.02 11.63 10.60 10.72 976,200 -0.12(-1.15%)
Jun 05, 2003 10.43 10.94 10.40 10.85 455,800 +0.41(+3.98%)
Jun 04, 2003 10.20 10.51 10.15 10.44 328,600 +0.14(+1.36%)
Jun 03, 2003 10.20 10.53 10.20 10.29 353,800 +0.06(+0.64%)
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.