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

Under Armour (NY: UAA )

9.680 -1.450 (-13.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2008 4.183 4.331 4.147 4.214 4,972,944 -0.01(-0.30%)
Aug 28, 2008 4.077 4.231 4.062 4.226 4,612,456 +0.18(+4.42%)
Aug 27, 2008 3.877 4.114 3.877 4.048 8,588,104 +0.14(+3.52%)
Aug 26, 2008 4.061 4.061 3.831 3.910 4,432,912 -0.08(-2.01%)
Aug 25, 2008 4.119 4.166 3.930 3.990 5,125,208 -0.18(-4.26%)
Aug 22, 2008 4.218 4.225 4.081 4.168 4,656,080 +0.09(+2.24%)
Aug 21, 2008 4.029 4.196 3.956 4.076 7,168,920 +0.04(+1.08%)
Aug 20, 2008 4.117 4.135 3.920 4.032 4,637,528 -0.02(-0.37%)
Aug 19, 2008 4.075 4.075 3.910 4.048 6,550,304 -0.09(-2.09%)
Aug 18, 2008 4.090 4.237 4.019 4.134 5,562,312 +0.03(+0.61%)
Aug 15, 2008 4.156 4.223 4.051 4.109 0 -0.04(-1.02%)
Aug 14, 2008 4.199 4.298 4.106 4.151 7,818,384 -0.07(-1.60%)
Aug 13, 2008 4.399 4.399 4.024 4.219 9,086,464 -0.09(-2.09%)
Aug 12, 2008 4.499 4.500 4.281 4.309 5,430,184 -0.13(-2.98%)
Aug 11, 2008 4.451 4.575 4.313 4.441 8,972,392 +0.12(+2.69%)
Aug 08, 2008 4.089 4.562 4.089 4.325 11,046,736 +0.21(+5.14%)
Aug 07, 2008 4.098 4.269 4.022 4.114 8,913,536 -0.00(-0.03%)
Aug 06, 2008 4.274 4.274 3.956 4.115 7,571,152 -0.11(-2.66%)
Aug 05, 2008 3.902 4.276 3.902 4.228 14,171,448 +0.32(+8.19%)
Aug 04, 2008 3.781 3.938 3.710 3.908 8,769,336 +0.11(+2.83%)
Aug 01, 2008 3.730 3.874 3.601 3.800 5,509,936 +0.16(+4.29%)
Jul 31, 2008 3.674 3.877 3.590 3.644 7,956,296 -0.15(-3.95%)
Jul 30, 2008 3.567 3.934 3.566 3.794 15,271,936 +0.24(+6.87%)
Jul 29, 2008 3.550 3.697 3.405 3.550 19,607,720 +0.22(+6.65%)
Jul 28, 2008 3.624 3.624 3.250 3.329 14,610,136 -0.18(-5.16%)
Jul 25, 2008 3.740 3.740 3.475 3.510 8,951,928 -0.11(-2.94%)
Jul 24, 2008 3.812 3.812 3.565 3.616 6,655,416 -0.21(-5.40%)
Jul 23, 2008 3.754 4.030 3.719 3.822 14,646,528 +0.04(+1.16%)
Jul 22, 2008 3.439 3.788 3.283 3.779 10,598,632 +0.36(+10.49%)
Jul 21, 2008 3.529 3.569 3.385 3.420 6,249,568 -0.09(-2.60%)
Jul 18, 2008 3.526 3.683 3.446 3.511 11,173,904 -0.03(-0.88%)
Jul 17, 2008 3.376 3.558 3.302 3.542 8,010,464 +0.16(+4.81%)
Jul 16, 2008 3.178 3.436 3.064 3.380 10,810,784 +0.21(+6.50%)
Jul 15, 2008 3.248 3.254 2.938 3.174 10,294,984 +0.02(+0.63%)
Jul 14, 2008 3.231 3.271 3.125 3.154 8,359,648 -0.02(-0.67%)
Jul 11, 2008 3.185 3.217 3.069 3.175 11,621,072 -0.05(-1.40%)
Jul 10, 2008 3.445 3.521 3.144 3.220 12,546,336 -0.25(-7.10%)
Jul 09, 2008 3.485 3.625 3.396 3.466 12,171,888 -0.03(-0.75%)
Jul 08, 2008 3.249 3.493 3.106 3.493 11,504,800 +0.38(+12.03%)
Jul 07, 2008 3.249 3.249 3.031 3.118 6,866,800 -0.01(-0.32%)
Jul 04, 2008 3.239 3.306 3.125 3.127 5,139,848 +0.00(+0.00%)
Jul 03, 2008 3.239 3.306 3.125 3.127 5,139,848 -0.10(-3.02%)
Jul 02, 2008 3.317 3.419 3.212 3.225 10,239,432 +0.01(+0.19%)
Jul 01, 2008 3.164 3.281 3.062 3.219 13,953,080 +0.01(+0.43%)
Jun 30, 2008 3.280 3.301 3.156 3.205 10,320,576 -0.05(-1.69%)
Jun 27, 2008 3.350 3.482 3.259 3.260 12,873,320 -0.09(-2.72%)
Jun 26, 2008 3.462 3.462 3.290 3.351 8,499,536 -0.15(-4.35%)
Jun 25, 2008 3.425 3.579 3.425 3.504 9,116,408 +0.12(+3.43%)
Jun 24, 2008 3.475 3.566 3.388 3.388 11,657,448 -0.09(-2.55%)
Jun 23, 2008 3.623 3.625 3.464 3.476 6,692,736 -0.05(-1.31%)
Jun 20, 2008 3.655 3.685 3.500 3.522 12,585,976 -0.13(-3.63%)
Jun 19, 2008 3.837 3.837 3.605 3.655 18,406,344 -0.16(-4.16%)
Jun 18, 2008 3.995 4.025 3.810 3.814 6,632,448 -0.21(-5.19%)
Jun 17, 2008 4.081 4.081 3.959 4.022 5,341,840 -0.04(-0.92%)
Jun 16, 2008 3.969 4.114 3.920 4.060 7,245,184 +0.09(+2.30%)
Jun 13, 2008 4.022 4.074 3.881 3.969 6,721,000 -0.02(-0.44%)
Jun 12, 2008 4.072 4.210 3.915 3.986 7,998,296 -0.08(-2.06%)
Jun 11, 2008 4.205 4.296 4.055 4.070 5,391,464 -0.22(-5.13%)
Jun 10, 2008 4.255 4.395 4.067 4.290 12,326,928 +0.12(+2.88%)
Jun 09, 2008 4.260 4.260 4.094 4.170 6,962,592 +0.03(+0.69%)
Jun 06, 2008 4.263 4.293 4.119 4.141 9,457,800 -0.12(-2.79%)
Jun 05, 2008 4.290 4.514 4.247 4.260 16,976,320 -0.03(-0.67%)
Jun 04, 2008 4.309 4.345 4.253 4.289 7,504,248 -0.01(-0.15%)
Jun 03, 2008 4.372 4.372 4.250 4.295 10,789,240 -0.05(-1.18%)
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.