Historical Prices for United Therapeutics (UTHR)

Symbol:

Historical Data for United Therapeutics Corp. (UTHR)

After Hours: $ 96.56

-0.14 (-0.14%)

Volume: 263

4:01 PM EDT Oct 13, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	92.55	96.74	91.38	96.70	412,109	6.33	7.00%
10/10/08	89.70	91.50	83.74	90.37	926,802	-1.16	-1.27%
10/9/08	96.43	99.95	90.68	91.53	577,544	-5.23	-5.41%
10/8/08	91.70	100.26	90.29	96.76	1,008,345	3.22	3.44%
10/7/08	94.52	97.94	93.2201	93.54	898,880	-1.30	-1.37%
10/6/08	98.74	98.95	90.29	94.84	923,925	-5.71	-5.68%
10/3/08	104.49	104.67	99.55	100.55	741,045	-3.43	-3.30%
10/2/08	106.37	107.98	102.97	103.98	558,629	-2.06	-1.94%
10/1/08	105.15	108.36	105.15	106.04	456,096	0.87	0.83%
9/30/08	105.77	106.76	104.02	105.17	495,950	-0.87	-0.82%
9/29/08	108.00	110.16	105.76	106.04	551,204	-4.76	-4.30%
9/26/08	110.68	112.34	107.6701	110.80	461,085	0.80	0.73%
9/25/08	107.86	110.51	107.35	110.00	636,418	2.22	2.06%
9/24/08	109.90	109.92	106.64	107.78	369,057	0.87	0.81%
9/23/08	109.66	114.59	105.54	106.91	301,109	0.92	0.87%
9/22/08	108.57	110.00	105.77	105.99	370,420	-3.01	-2.76%
9/19/08	110.50	113.97	104.01	109.00	1,650,953	3.00	2.83%
9/18/08	103.25	106.45	101.90	106.00	895,917	2.10	2.02%
9/17/08	108.14	109.46	103.90	103.90	854,615	-6.55	-5.93%
9/16/08	107.49	111.57	105.55	110.45	581,899	0.81	0.74%
9/15/08	110.01	113.94	108.54	109.64	694,289	-3.68	-3.25%
9/12/08	112.01	114.19	111.76	113.32	3,205,608	0.07	0.06%
9/11/08	111.83	114.10	111.58	113.25	775,795	-0.52	-0.46%
9/10/08	112.00	113.92	110.89	113.77	1,502,085	5.09	4.68%
9/9/08	109.01	111.62	107.90	108.68	393,586	-0.77	-0.70%
9/8/08	112.18	112.42	108.51	109.45	444,833	0.03	0.03%
9/5/08	107.00	110.27	104.58	109.42	674,752	1.66	1.54%
9/4/08	108.57	110.12	106.94	107.76	466,363	-0.51	-0.47%
9/3/08	107.01	108.29	105.41	108.27	813,750	1.37	1.28%
9/2/08	107.09	108.86	105.93	106.90	467,215	0.77	0.73%
8/29/08	105.88	107.455	105.53	106.13	321,799	-0.23	-0.22%
8/28/08	102.57	106.95	102.57	106.36	447,529	3.13	3.03%
8/27/08	103.77	103.77	101.065	103.23	596,038	-0.66	-0.64%
8/26/08	105.01	105.48	102.93	103.89	308,873	-1.27	-1.21%
8/25/08	106.68	107.12	104.11	105.16	275,931	-1.24	-1.17%
8/22/08	104.75	106.82	104.28	106.40	292,546	1.92	1.84%
8/21/08	103.98	104.97	102.43	104.48	377,257	-0.20	-0.19%
8/20/08	105.51	106.22	104.04	104.68	354,406	-1.25	-1.18%
8/19/08	107.00	107.90	105.25	105.93	259,946	-0.97	-0.91%
8/18/08	110.22	110.92	106.30	106.90	425,083	-3.06	-2.78%
8/15/08	111.25	111.60	108.83	109.96	475,621	0.07	0.06%
8/14/08	107.29	110.48	105.13	109.89	731,062	2.37	2.20%
8/13/08	108.40	108.85	106.79	107.52	683,941	-1.11	-1.02%
8/12/08	109.31	110.65	108.14	108.63	1,393,645	-3.75	-3.34%
8/11/08	111.31	113.00	110.35	112.38	346,708	2.67	2.43%
8/8/08	108.55	113.51	108.4201	109.71	960,100	0.74	0.68%
8/7/08	112.51	114.36	108.87	108.97	674,040	-3.92	-3.47%
8/6/08	116.00	117.42	112.80	112.89	617,121	-3.09	-2.66%
8/5/08	111.57	116.61	111.16	115.98	851,517	2.23	1.96%
8/4/08	114.00	114.34	112.05	113.75	611,398	-0.65	-0.57%
8/1/08	114.05	116.10	112.55	114.40	792,623	1.01	0.89%
7/31/08	105.06	117.82	104.01	113.39	1,506,372	6.57	6.15%
7/30/08	105.71	110.00	105.71	106.82	719,611	2.03	1.94%
7/29/08	104.17	106.12	103.64	104.79	589,133	1.10	1.06%
7/28/08	104.69	106.87	102.99	103.69	322,419	-1.27	-1.21%
7/25/08	105.00	106.11	104.18	104.96	433,160	–	–
7/24/08	105.63	106.46	104.45	104.96	223,860	-0.18	-0.17%
7/23/08	105.10	105.57	104.29	105.14	338,155	0.04	0.04%
7/22/08	105.00	106.50	104.36	105.10	617,923	-0.86	-0.81%
7/21/08	107.39	107.39	105.07	105.96	674,299	-0.01	-0.01%
7/18/08	107.48	108.19	105.65	105.97	294,801	-1.63	-1.51%
7/17/08	105.79	109.98	104.775	107.60	685,306	2.215	2.10%
7/16/08	105.66	106.05	104.00	105.385	529,422	-0.065	-0.06%
7/15/08	99.00	106.37	98.76	105.45	863,030	6.08	6.12%