United Therapeutic (NQ: UTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	107.85	107.85	105.64	106.58	432,444	-1.77(-1.63%)
May 30, 2018	105.25	108.72	105.19	108.35	390,804	+3.09(+2.94%)
May 29, 2018	103.14	105.67	102.70	105.26	262,249	+1.66(+1.60%)
May 25, 2018		103.60	103.60	103.60	0	-1.13(-1.08%)
May 24, 2018	105.58	107.34	104.31	104.73	198,290	-0.83(-0.79%)
May 23, 2018	104.35	106.61	103.97	105.56	211,176	+0.48(+0.46%)
May 22, 2018	104.09	106.65	104.09	105.08	215,427	+0.96(+0.92%)
May 21, 2018	106.83	106.94	104.00	104.12	300,898	-2.15(-2.02%)
May 18, 2018	107.67	108.42	106.11	106.27	348,257	-1.43(-1.33%)
May 17, 2018	108.44	108.80	107.33	107.70	363,047	-1.21(-1.11%)
May 16, 2018	107.40	110.05	106.11	108.91	318,917	+1.86(+1.74%)
May 15, 2018	105.60	108.11	105.01	107.05	429,915	+0.49(+0.46%)
May 14, 2018	103.32	106.72	103.32	106.56	301,365	+3.66(+3.56%)
May 11, 2018	101.63	103.50	100.57	102.90	357,843	+1.76(+1.74%)
May 10, 2018	102.87	103.28	100.64	101.14	339,564	-2.37(-2.29%)
May 09, 2018	102.24	103.94	101.05	103.51	370,144	+1.58(+1.55%)
May 08, 2018	103.74	103.76	101.46	101.93	551,762	-0.47(-0.46%)
May 07, 2018	102.99	104.36	101.81	102.40	299,813	-0.58(-0.56%)
May 04, 2018	102.02	103.80	101.18	102.98	385,802	+0.62(+0.61%)
May 03, 2018	102.97	105.54	100.76	102.36	454,198	-1.95(-1.87%)
May 02, 2018	112.65	112.98	101.99	104.31	892,953	-7.36(-6.59%)
May 01, 2018	110.33	112.23	108.90	111.67	353,110	+1.56(+1.42%)
Apr 30, 2018	110.88	112.81	109.46	110.11	451,045	-0.29(-0.26%)
Apr 27, 2018	110.64	111.94	108.82	110.40	235,715	-0.47(-0.42%)
Apr 26, 2018	110.60	112.44	109.94	110.87	243,246	+1.10(+1.00%)
Apr 25, 2018	110.11	111.35	108.33	109.77	273,733	-0.28(-0.25%)
Apr 24, 2018	111.34	111.88	108.61	110.05	288,601	-1.45(-1.30%)
Apr 23, 2018	114.25	114.80	110.51	111.50	343,428	-2.56(-2.24%)
Apr 20, 2018	113.13	114.81	112.19	114.06	501,383	+1.07(+0.95%)
Apr 19, 2018	112.09	115.11	111.53	112.99	304,282	+0.80(+0.71%)
Apr 18, 2018	113.94	115.58	110.86	112.19	553,645	-1.90(-1.67%)
Apr 17, 2018	113.69	115.69	112.04	114.09	326,656	+1.21(+1.07%)
Apr 16, 2018	113.06	114.23	111.90	112.88	293,654	+0.41(+0.36%)
Apr 13, 2018	111.61	114.09	111.09	112.47	304,593	+1.67(+1.51%)
Apr 12, 2018	112.79	113.12	110.28	110.80	277,429	-2.01(-1.78%)
Apr 11, 2018	111.56	114.01	111.56	112.81	382,869	+0.84(+0.75%)
Apr 10, 2018	112.15	112.50	109.66	111.97	347,142	+1.59(+1.44%)
Apr 09, 2018	111.67	112.12	109.23	110.38	445,280	+0.12(+0.11%)
Apr 06, 2018	112.09	113.30	109.69	110.26	345,297	-2.77(-2.45%)
Apr 05, 2018	117.50	118.93	112.48	113.03	404,395	-3.31(-2.85%)
Apr 04, 2018	113.81	116.50	112.53	116.34	515,275	+0.57(+0.49%)
Apr 03, 2018	111.98	118.25	110.97	115.77	713,407	+8.35(+7.77%)
Apr 02, 2018	111.59	111.59	106.86	107.42	466,052	-4.94(-4.40%)
Mar 29, 2018		112.36	112.36	112.36	0	+1.86(+1.68%)
Mar 28, 2018	108.65	111.46	108.51	110.50	401,443	+3.29(+3.07%)
Mar 27, 2018	109.30	109.84	106.91	107.21	367,922	-2.19(-2.00%)
Mar 26, 2018	108.73	109.94	106.80	109.40	374,691	+2.01(+1.87%)
Mar 23, 2018	108.67	110.00	107.11	107.39	301,155	-1.03(-0.95%)
Mar 22, 2018	108.18	110.28	106.30	108.42	305,648	-0.64(-0.59%)
Mar 21, 2018	107.22	109.95	106.81	109.06	331,749	+1.35(+1.25%)
Mar 20, 2018	110.52	111.01	107.29	107.71	398,381	-2.33(-2.12%)
Mar 19, 2018	110.63	112.71	108.68	110.04	386,916	-1.10(-0.99%)
Mar 16, 2018	111.04	112.31	110.40	111.14	613,296	+0.14(+0.13%)
Mar 15, 2018	112.33	112.33	109.93	111.00	363,028	-0.88(-0.79%)
Mar 14, 2018	113.85	114.61	111.62	111.88	373,708	-2.01(-1.76%)
Mar 13, 2018	116.51	116.51	113.00	113.89	288,924	-2.18(-1.88%)
Mar 12, 2018	115.42	116.64	114.56	116.07	342,698	+0.73(+0.63%)
Mar 09, 2018	115.65	116.36	113.54	115.34	367,080	-0.02(-0.02%)
Mar 08, 2018	110.64	118.44	109.97	115.36	628,315	+5.34(+4.85%)
Mar 07, 2018	111.46	112.72	107.96	110.02	681,258	-2.75(-2.44%)
Mar 06, 2018	111.00	112.87	108.65	112.77	473,015	+2.33(+2.11%)
Mar 05, 2018	112.89	113.67	110.15	110.44	352,715	-3.35(-2.94%)
Mar 02, 2018	113.14	115.67	111.55	113.79	369,454	+0.23(+0.20%)