Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Therapeutic (NQ: UTHR )

274.26 +2.04 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2002 5.990 6.050 5.805 6.045 152,000 +0.05(+0.83%)
Apr 30, 2002 5.960 6.025 5.805 5.995 525,800 -0.00(-0.08%)
Apr 29, 2002 6.138 6.170 5.955 6.000 280,600 -0.13(-2.20%)
Apr 26, 2002 6.250 6.325 6.115 6.135 399,000 -0.12(-2.00%)
Apr 25, 2002 6.375 6.500 6.250 6.260 183,000 -0.12(-1.80%)
Apr 24, 2002 6.415 6.425 6.340 6.375 69,200 -0.06(-0.93%)
Apr 23, 2002 6.375 6.450 6.375 6.435 173,200 -0.02(-0.31%)
Apr 22, 2002 6.500 6.500 6.325 6.455 148,000 -0.02(-0.32%)
Apr 19, 2002 6.380 6.545 6.380 6.476 294,800 +0.05(+0.79%)
Apr 18, 2002 6.570 6.665 6.370 6.425 511,200 -0.21(-3.24%)
Apr 17, 2002 6.625 6.750 6.615 6.640 92,800 -0.06(-0.90%)
Apr 16, 2002 6.625 6.750 6.575 6.700 326,000 +0.08(+1.13%)
Apr 15, 2002 6.635 6.695 6.570 6.625 97,600 +0.05(+0.84%)
Apr 12, 2002 6.655 6.700 6.525 6.570 217,600 -0.07(-1.05%)
Apr 11, 2002 6.610 6.650 6.550 6.640 81,400 +0.01(+0.15%)
Apr 10, 2002 6.525 6.635 6.405 6.630 366,400 +0.13(+2.00%)
Apr 09, 2002 6.540 6.550 6.490 6.500 542,200 -0.04(-0.69%)
Apr 08, 2002 6.525 6.570 6.500 6.545 194,400 -0.05(-0.83%)
Apr 05, 2002 6.535 6.675 6.525 6.600 341,600 +0.00(+0.08%)
Apr 04, 2002 6.550 6.650 6.500 6.595 674,400 +0.00(+0.00%)
Apr 03, 2002 6.530 6.650 6.530 6.595 116,800 +0.00(+0.00%)
Apr 02, 2002 6.775 6.785 6.530 6.595 337,000 -0.19(-2.80%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.