Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.800 +0.110 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2007 6.112 6.296 6.046 6.210 13,409,880 +0.20(+3.28%)
Nov 29, 2007 6.111 6.111 5.831 6.013 14,284,920 -0.04(-0.62%)
Nov 28, 2007 6.093 6.206 5.904 6.050 15,165,304 +0.04(+0.60%)
Nov 27, 2007 5.906 6.018 5.900 6.014 9,255,848 +0.20(+3.35%)
Nov 26, 2007 6.021 6.156 5.781 5.819 7,802,864 -0.20(-3.38%)
Nov 23, 2007 5.921 6.025 5.875 6.022 3,274,280 +0.17(+2.93%)
Nov 21, 2007 5.985 5.985 5.816 5.851 15,092,984 -0.13(-2.23%)
Nov 20, 2007 6.280 6.311 5.855 5.985 18,624,272 +0.00(+0.06%)
Nov 19, 2007 6.450 6.505 5.897 5.981 15,795,536 -0.47(-7.27%)
Nov 16, 2007 6.326 6.456 6.234 6.450 9,354,400 +0.15(+2.38%)
Nov 15, 2007 6.357 6.438 6.164 6.300 7,047,992 -0.08(-1.18%)
Nov 14, 2007 6.090 6.558 6.076 6.375 21,926,464 +0.34(+5.68%)
Nov 13, 2007 5.750 6.061 5.742 6.032 13,212,920 +0.34(+5.95%)
Nov 12, 2007 5.816 6.031 5.681 5.694 16,014,872 -0.14(-2.40%)
Nov 09, 2007 5.709 6.025 5.625 5.834 16,876,392 -0.24(-3.97%)
Nov 08, 2007 6.155 6.259 5.870 6.075 15,882,632 -0.13(-2.13%)
Nov 07, 2007 6.000 6.312 5.939 6.207 22,705,016 +0.02(+0.32%)
Nov 06, 2007 6.625 6.625 6.095 6.188 51,258,928 -0.23(-3.64%)
Nov 05, 2007 6.894 6.989 6.375 6.421 38,636,864 -0.59(-8.38%)
Nov 02, 2007 7.331 7.331 6.844 7.009 29,281,600 -0.28(-3.81%)
Nov 01, 2007 7.524 7.549 7.156 7.286 27,783,200 -0.50(-6.36%)
Oct 31, 2007 7.779 7.919 7.434 7.781 42,506,800 -0.18(-2.29%)
Oct 30, 2007 7.514 7.987 7.062 7.964 140,152,448 +0.62(+8.48%)
Oct 29, 2007 7.501 7.700 7.263 7.341 27,427,040 -0.11(-1.41%)
Oct 26, 2007 7.286 7.541 7.250 7.446 23,746,288 +0.34(+4.78%)
Oct 25, 2007 7.000 7.236 6.952 7.106 13,289,200 +0.16(+2.23%)
Oct 24, 2007 7.147 7.147 6.707 6.951 20,694,400 -0.20(-2.75%)
Oct 23, 2007 6.875 7.219 6.854 7.147 20,737,600 +0.32(+4.65%)
Oct 22, 2007 6.633 6.999 6.633 6.830 15,192,000 +0.10(+1.45%)
Oct 19, 2007 6.939 6.975 6.675 6.732 23,526,280 -0.27(-3.87%)
Oct 18, 2007 7.093 7.100 6.920 7.004 16,032,000 -0.13(-1.77%)
Oct 17, 2007 7.446 7.446 7.053 7.130 32,902,400 -0.26(-3.53%)
Oct 16, 2007 7.492 7.499 7.314 7.391 9,968,000 -0.13(-1.73%)
Oct 15, 2007 7.594 7.673 7.469 7.521 7,348,000 -0.07(-0.89%)
Oct 12, 2007 7.665 7.713 7.451 7.589 11,649,224 -0.08(-0.99%)
Oct 11, 2007 7.625 7.755 7.572 7.665 14,873,600 +0.09(+1.15%)
Oct 10, 2007 7.450 7.622 7.416 7.577 11,213,600 +0.10(+1.37%)
Oct 09, 2007 7.376 7.519 7.284 7.475 14,174,664 +0.15(+2.05%)
Oct 08, 2007 7.294 7.346 7.231 7.325 8,296,800 +0.01(+0.09%)
Oct 05, 2007 7.383 7.406 7.246 7.319 16,441,600 +0.08(+1.12%)
Oct 04, 2007 7.338 7.374 7.100 7.237 13,215,400 -0.09(-1.18%)
Oct 03, 2007 7.580 7.581 7.305 7.324 13,942,224 -0.23(-3.03%)
Oct 02, 2007 7.594 7.662 7.514 7.553 7,643,600 -0.03(-0.43%)
Oct 01, 2007 7.562 7.684 7.430 7.585 15,283,000 +0.11(+1.44%)
Sep 28, 2007 7.440 7.582 7.380 7.478 15,349,200 +0.13(+1.73%)
Sep 27, 2007 7.570 7.598 7.256 7.350 30,890,280 -0.16(-2.16%)
Sep 26, 2007 7.737 7.800 7.310 7.513 41,840,000 -0.49(-6.17%)
Sep 25, 2007 8.037 8.140 7.939 8.006 8,048,000 -0.08(-1.04%)
Sep 24, 2007 7.918 8.188 7.888 8.090 10,321,584 +0.20(+2.55%)
Sep 21, 2007 8.000 8.001 7.850 7.889 7,255,200 +0.04(+0.48%)
Sep 20, 2007 8.084 8.136 7.841 7.851 12,120,000 -0.30(-3.71%)
Sep 19, 2007 8.295 8.415 8.074 8.154 8,434,000 -0.07(-0.85%)
Sep 18, 2007 7.772 8.240 7.640 8.224 11,829,600 +0.54(+7.03%)
Sep 17, 2007 7.746 7.771 7.581 7.684 5,265,600 -0.09(-1.17%)
Sep 14, 2007 7.771 7.946 7.758 7.775 7,087,200 -0.07(-0.91%)
Sep 13, 2007 7.987 8.053 7.829 7.846 6,089,600 -0.13(-1.66%)
Sep 12, 2007 7.825 8.080 7.781 7.979 7,263,200 +0.21(+2.67%)
Sep 11, 2007 7.825 8.026 7.690 7.771 7,420,000 -0.03(-0.37%)
Sep 10, 2007 8.064 8.064 7.556 7.800 10,083,200 -0.18(-2.27%)
Sep 07, 2007 7.764 8.069 7.741 7.981 7,966,400 +0.06(+0.74%)
Sep 06, 2007 8.062 8.110 7.816 7.923 7,934,400 -0.13(-1.64%)
Sep 05, 2007 8.130 8.216 7.944 8.055 6,307,200 -0.11(-1.36%)
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.