United Therapeutic (NQ: UTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	159.13	163.99	157.58	163.63	627,492	+3.96(+2.48%)
Jan 30, 2017	161.12	161.12	157.60	159.67	521,096	-2.76(-1.70%)
Jan 27, 2017	157.59	162.92	155.59	162.43	864,237	+5.49(+3.50%)
Jan 26, 2017	156.13	161.47	155.18	156.94	709,071	-0.35(-0.22%)
Jan 25, 2017	157.25	158.20	155.77	157.29	660,797	+0.67(+0.43%)
Jan 24, 2017	152.88	156.74	152.02	156.62	548,739	+3.62(+2.37%)
Jan 23, 2017	152.30	153.48	151.43	153.00	986,958	+0.40(+0.26%)
Jan 20, 2017	153.81	154.53	151.78	152.60	534,903	-0.84(-0.55%)
Jan 19, 2017	152.93	154.84	151.04	153.44	632,140	+0.64(+0.42%)
Jan 18, 2017	148.61	152.89	147.98	152.80	797,258	+4.86(+3.29%)
Jan 17, 2017	149.50	149.80	147.37	147.94	490,700	-2.28(-1.52%)
Jan 13, 2017		150.22	150.22	150.22	0	+3.15(+2.14%)
Jan 12, 2017	142.50	147.34	141.86	147.07	726,159	+4.29(+3.00%)
Jan 11, 2017	151.86	153.07	142.09	142.78	1,058,311	-9.68(-6.35%)
Jan 10, 2017	148.78	152.66	147.32	152.46	706,760	+4.60(+3.11%)
Jan 09, 2017	147.83	148.93	145.78	147.86	565,956	+0.90(+0.61%)
Jan 06, 2017	146.98	148.75	146.10	146.96	489,923	+1.07(+0.73%)
Jan 05, 2017	148.33	149.30	144.42	145.89	552,068	-2.25(-1.52%)
Jan 04, 2017	144.61	149.09	143.84	148.14	646,448	+4.15(+2.88%)
Jan 03, 2017	144.12	146.96	141.39	143.99	644,463	+0.56(+0.39%)
Dec 30, 2016		143.43	143.43	143.43	0	-0.51(-0.35%)
Dec 29, 2016	143.57	144.99	142.99	143.94	395,666	+0.97(+0.68%)
Dec 28, 2016	143.81	144.99	141.95	142.97	407,171	-0.56(-0.39%)
Dec 27, 2016	142.95	145.60	141.83	143.53	428,191	+1.52(+1.07%)
Dec 23, 2016		142.01	142.01	142.01	0	+2.57(+1.84%)
Dec 22, 2016	143.93	143.93	138.67	139.44	554,708	-3.60(-2.52%)
Dec 21, 2016	145.06	145.55	142.48	143.04	518,738	-2.34(-1.61%)
Dec 20, 2016	143.92	145.78	142.32	145.38	508,655	+2.14(+1.49%)
Dec 19, 2016	145.19	147.59	142.58	143.24	567,828	-1.30(-0.90%)
Dec 16, 2016	144.43	145.98	143.67	144.54	1,488,078	-0.38(-0.26%)
Dec 15, 2016	140.19	145.50	139.44	144.92	784,395	+6.83(+4.95%)
Dec 14, 2016	137.41	139.75	136.32	138.09	482,346	+1.33(+0.97%)
Dec 13, 2016	139.05	139.64	135.24	136.76	579,752	-2.19(-1.58%)
Dec 12, 2016	131.82	140.39	130.55	138.95	812,353	+7.26(+5.51%)
Dec 09, 2016	132.72	136.49	131.45	131.69	400,878	-0.18(-0.14%)
Dec 08, 2016	132.25	133.42	129.14	131.87	597,922	+0.36(+0.27%)
Dec 07, 2016	134.38	134.38	129.13	131.51	705,795	-5.22(-3.82%)
Dec 06, 2016	130.13	136.78	129.42	136.73	588,431	+7.36(+5.69%)
Dec 05, 2016	127.28	131.13	127.28	129.37	506,009	+2.88(+2.28%)
Dec 02, 2016	127.16	128.33	125.69	126.49	411,940	-0.47(-0.37%)
Dec 01, 2016	126.47	127.96	125.39	126.96	493,702	+1.35(+1.07%)
Nov 30, 2016	127.70	128.13	125.06	125.61	630,733	-0.96(-0.76%)
Nov 29, 2016	129.26	130.42	126.38	126.57	529,741	-6.17(-4.65%)
Nov 28, 2016	134.62	135.26	132.18	132.74	470,841	-1.81(-1.35%)
Nov 25, 2016	132.22	135.19	131.16	134.55	251,115	+3.16(+2.41%)
Nov 23, 2016		131.39	131.39	131.39	0	+2.29(+1.77%)
Nov 22, 2016	131.45	132.00	127.03	129.10	461,058	-2.35(-1.79%)
Nov 21, 2016	131.41	131.85	130.10	131.45	345,925	+0.51(+0.39%)
Nov 18, 2016	133.50	133.50	130.49	130.94	455,716	-2.57(-1.92%)
Nov 17, 2016	133.05	133.99	132.16	133.51	441,257	+0.50(+0.38%)
Nov 16, 2016	134.65	136.88	132.74	133.01	487,998	-2.18(-1.61%)
Nov 15, 2016	133.00	135.71	131.25	135.19	496,038	+0.84(+0.63%)
Nov 14, 2016	127.22	134.48	126.90	134.35	962,094	+7.35(+5.79%)
Nov 11, 2016	128.67	128.82	123.76	127.00	772,009	-2.25(-1.74%)
Nov 10, 2016	131.00	134.50	128.09	129.25	942,441	-0.73(-0.56%)
Nov 09, 2016	125.59	130.33	124.84	129.98	1,105,017	+8.69(+7.16%)
Nov 08, 2016	118.55	122.01	117.28	121.29	518,147	+1.74(+1.46%)
Nov 07, 2016	116.51	119.87	115.05	119.55	492,765	+5.41(+4.74%)
Nov 04, 2016	113.76	116.83	113.51	114.14	535,820	+0.72(+0.63%)
Nov 03, 2016	119.21	119.81	113.25	113.42	679,571	-5.52(-4.64%)
Nov 02, 2016	119.26	120.26	118.70	118.94	447,259	-0.95(-0.79%)