Under Armour (NY: UAA )

7.415 +0.155 (+2.13%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.73 33.11 32.43 32.79 5,724,748 +0.67(+2.10%)
Oct 30, 2014 32.12 32.53 32.00 32.12 3,335,478 -0.02(-0.06%)
Oct 29, 2014 32.03 32.18 31.80 32.13 5,694,258 -0.02(-0.05%)
Oct 28, 2014 32.35 32.45 31.98 32.15 3,930,268 -0.20(-0.63%)
Oct 27, 2014 32.07 32.58 32.12 32.35 3,717,422 +0.23(+0.72%)
Oct 24, 2014 32.17 32.52 31.94 32.12 4,703,890 -0.05(-0.14%)
Oct 23, 2014 31.39 33.70 30.91 32.17 19,994,232 -0.85(-2.59%)
Oct 22, 2014 33.91 34.12 32.88 33.02 8,846,138 -0.70(-2.08%)
Oct 21, 2014 32.87 33.74 32.84 33.73 6,023,532 +1.17(+3.59%)
Oct 20, 2014 32.53 32.59 32.30 32.55 5,468,714 -0.01(-0.03%)
Oct 17, 2014 32.88 33.24 32.45 32.56 5,838,172 +0.25(+0.77%)
Oct 16, 2014 30.84 32.41 30.78 32.31 5,827,002 +0.81(+2.57%)
Oct 15, 2014 30.30 31.65 30.00 31.50 8,991,216 +0.65(+2.11%)
Oct 14, 2014 31.11 31.41 30.55 30.86 7,529,866 +0.04(+0.11%)
Oct 13, 2014 31.75 31.82 30.13 30.82 8,453,852 -1.04(-3.26%)
Oct 10, 2014 32.69 32.96 31.68 31.86 5,471,524 -0.83(-2.52%)
Oct 09, 2014 33.73 33.95 32.55 32.69 5,995,036 -1.07(-3.17%)
Oct 08, 2014 33.05 33.85 32.44 33.76 4,745,024 +0.75(+2.27%)
Oct 07, 2014 33.23 33.57 32.88 33.01 3,915,810 -0.39(-1.18%)
Oct 06, 2014 34.14 34.20 33.25 33.40 4,059,628 -0.52(-1.53%)
Oct 03, 2014 33.74 34.17 33.58 33.92 3,981,708 +0.52(+1.57%)
Oct 02, 2014 33.17 33.52 32.22 33.40 6,280,228 +0.21(+0.63%)
Oct 01, 2014 34.45 34.51 32.81 33.19 6,625,024 -1.36(-3.95%)
Sep 30, 2014 35.03 35.25 34.44 34.55 5,014,206 -0.51(-1.45%)
Sep 29, 2014 34.45 35.15 34.38 35.06 3,930,764 +0.15(+0.43%)
Sep 26, 2014 34.63 35.28 34.55 34.91 9,014,838 +1.13(+3.36%)
Sep 25, 2014 34.20 34.44 33.75 33.77 6,129,534 -0.57(-1.65%)
Sep 24, 2014 33.45 34.37 33.23 34.34 3,920,278 +0.90(+2.69%)
Sep 23, 2014 33.11 34.00 33.09 33.44 4,688,540 +0.20(+0.62%)
Sep 22, 2014 34.16 34.22 32.57 33.23 6,502,798 -0.97(-2.84%)
Sep 19, 2014 35.03 35.07 34.12 34.20 10,949,054 -0.58(-1.67%)
Sep 18, 2014 34.62 34.88 34.53 34.78 2,782,694 +0.24(+0.69%)
Sep 17, 2014 34.09 34.80 34.09 34.55 5,325,988 +0.67(+1.98%)
Sep 16, 2014 33.50 34.02 33.26 33.88 5,447,882 +0.28(+0.83%)
Sep 15, 2014 34.63 34.70 33.12 33.59 6,115,336 -1.02(-2.96%)
Sep 12, 2014 35.02 35.20 34.31 34.62 3,604,174 -0.34(-0.97%)
Sep 11, 2014 35.05 35.18 34.66 34.96 3,712,838 -0.10(-0.29%)
Sep 10, 2014 35.30 35.55 34.77 35.06 4,120,328 -0.24(-0.68%)
Sep 09, 2014 36.43 36.43 35.19 35.30 4,450,676 -1.05(-2.88%)
Sep 08, 2014 36.27 36.71 35.97 36.34 3,112,530 +0.08(+0.22%)
Sep 05, 2014 35.84 36.32 35.62 36.27 3,498,706 +0.28(+0.78%)
Sep 04, 2014 35.28 36.33 35.24 35.98 5,514,386 +0.81(+2.32%)
Sep 03, 2014 35.88 36.19 35.07 35.17 4,923,560 -0.39(-1.11%)
Sep 02, 2014 34.28 35.57 34.20 35.56 7,304,690 +1.38(+4.05%)
Aug 29, 2014 34.98 34.18 34.18 34.18 9,589,600 -0.66(-1.89%)
Aug 28, 2014 34.90 34.92 34.61 34.84 3,119,204 -0.19(-0.54%)
Aug 27, 2014 35.34 35.42 34.82 35.03 3,616,468 -0.38(-1.07%)
Aug 26, 2014 35.32 35.59 35.00 35.41 2,656,864 +0.13(+0.38%)
Aug 25, 2014 35.59 35.70 35.23 35.27 2,399,852 -0.04(-0.10%)
Aug 22, 2014 34.77 35.45 34.45 35.31 3,364,560 +0.59(+1.70%)
Aug 21, 2014 35.44 35.45 34.54 34.72 3,378,184 -0.56(-1.59%)
Aug 20, 2014 34.90 35.63 34.80 35.28 3,176,554 +0.22(+0.63%)
Aug 19, 2014 35.30 35.86 34.82 35.06 4,245,742 -0.03(-0.09%)
Aug 18, 2014 34.70 35.20 34.62 35.09 4,908,166 +0.67(+1.95%)
Aug 15, 2014 34.62 34.76 34.05 34.42 3,101,210 +0.02(+0.06%)
Aug 14, 2014 34.70 34.70 34.18 34.40 2,870,062 -0.15(-0.42%)
Aug 13, 2014 34.30 34.64 34.08 34.55 3,772,154 +0.37(+1.07%)
Aug 12, 2014 34.52 34.95 34.05 34.18 4,057,074 -0.27(-0.78%)
Aug 11, 2014 34.45 34.70 34.07 34.45 3,247,034 +0.21(+0.60%)
Aug 08, 2014 33.98 34.30 33.59 34.24 3,045,578 +0.38(+1.11%)
Aug 07, 2014 34.25 34.49 33.70 33.87 2,886,666 -0.25(-0.73%)
Aug 06, 2014 33.80 34.46 33.59 34.12 3,659,154 -0.05(-0.16%)
Aug 05, 2014 34.02 34.45 33.85 34.17 4,074,680 +0.03(+0.10%)
Aug 04, 2014 33.98 34.32 33.59 34.14 3,441,860 +0.42(+1.25%)
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.