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 )

274.19 -2.25 (-0.81%)
Streaming Delayed Price Updated: 10:32 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 (%)
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%)
Sep 03, 2002 7.350 7.380 6.945 6.945 257,000 -0.40(-5.51%)
Aug 30, 2002 7.425 7.495 7.345 7.350 192,000 +0.00(+0.00%)
Aug 29, 2002 7.220 7.515 7.160 7.350 207,200 +0.23(+3.23%)
Aug 28, 2002 7.150 7.480 7.120 7.120 275,200 +0.03(+0.42%)
Aug 27, 2002 7.225 7.325 7.075 7.090 449,226 -0.08(-1.05%)
Aug 26, 2002 7.025 7.250 6.565 7.165 599,000 +0.17(+2.43%)
Aug 23, 2002 6.975 7.115 6.785 6.995 290,400 -0.03(-0.43%)
Aug 22, 2002 7.245 7.250 7.000 7.025 418,200 -0.09(-1.33%)
Aug 21, 2002 6.795 7.265 6.700 7.120 80,600 +0.32(+4.71%)
Aug 20, 2002 6.680 6.825 6.600 6.800 147,800 +0.04(+0.67%)
Aug 16, 2002 6.503 6.790 6.500 6.755 474,808 +0.22(+3.43%)
Aug 15, 2002 6.700 6.700 6.425 6.531 245,400 -0.02(-0.29%)
Aug 14, 2002 6.330 6.700 5.960 6.550 453,800 +0.15(+2.34%)
Aug 13, 2002 6.675 6.755 6.325 6.400 273,854 -0.32(-4.83%)
Aug 12, 2002 6.745 6.775 6.365 6.725 592,800 +1.29(+23.85%)
Aug 07, 2002 5.495 6.220 5.225 5.430 1,260,600 -0.08(-1.36%)
Aug 06, 2002 5.610 5.955 5.425 5.505 799,908 -0.17(-3.00%)
Aug 05, 2002 6.055 6.075 5.605 5.675 245,586 -0.38(-6.20%)
Aug 02, 2002 5.975 6.150 5.925 6.050 353,408 +0.05(+0.83%)
Aug 01, 2002 6.145 6.250 5.800 6.000 86,100,000 -0.08(-1.23%)
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%)
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.