Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.862 5.896 5.791 5.835 3,529,392 -0.04(-0.60%)
Oct 28, 2010 5.928 6.009 5.765 5.870 5,429,432 +0.02(+0.34%)
Oct 27, 2010 5.976 5.987 5.781 5.850 7,512,416 -0.14(-2.32%)
Oct 25, 2010 5.923 6.074 5.891 5.989 7,976,320 +0.10(+1.78%)
Oct 22, 2010 5.781 5.896 5.714 5.884 4,973,432 +0.21(+3.66%)
Oct 21, 2010 5.701 5.972 5.586 5.676 4,610,584 +0.01(+0.22%)
Oct 20, 2010 5.638 5.713 5.570 5.664 2,981,648 +0.05(+0.96%)
Oct 19, 2010 5.689 5.746 5.558 5.610 4,825,184 -0.17(-2.92%)
Oct 18, 2010 5.768 5.785 5.702 5.779 3,187,136 +0.08(+1.34%)
Oct 15, 2010 5.851 5.870 5.688 5.702 8,081,960 -0.08(-1.43%)
Oct 14, 2010 5.844 5.938 5.736 5.785 4,644,600 -0.06(-1.09%)
Oct 13, 2010 5.832 6.000 5.824 5.849 6,511,656 +0.05(+0.84%)
Oct 12, 2010 5.705 5.843 5.664 5.800 4,715,136 +0.06(+1.05%)
Oct 11, 2010 5.789 5.845 5.729 5.740 3,343,960 -0.04(-0.65%)
Oct 08, 2010 5.777 5.853 5.574 5.777 7,014,208 +0.20(+3.66%)
Oct 07, 2010 5.582 5.656 5.524 5.574 4,222,688 +0.02(+0.31%)
Oct 06, 2010 5.625 5.656 5.509 5.556 5,572,456 -0.08(-1.46%)
Oct 05, 2010 5.686 5.875 5.607 5.639 14,557,712 +0.03(+0.60%)
Oct 04, 2010 5.622 5.700 5.527 5.605 4,243,712 -0.03(-0.47%)
Oct 01, 2010 5.631 5.730 5.535 5.631 4,401,088 +0.00(+0.01%)
Sep 30, 2010 5.630 5.750 5.570 5.630 80,520 -0.06(-1.00%)
Sep 29, 2010 5.675 5.756 5.664 5.688 4,031,832 +0.00(+0.07%)
Sep 28, 2010 5.684 5.750 5.586 5.684 2,632 +0.03(+0.55%)
Sep 27, 2010 5.620 5.704 5.588 5.652 2,941,584 +0.04(+0.67%)
Sep 24, 2010 5.635 5.763 5.598 5.615 6,762,824 +0.07(+1.19%)
Sep 23, 2010 5.426 5.647 5.361 5.549 10,888 +0.05(+0.89%)
Sep 22, 2010 5.594 5.660 5.464 5.500 6,755,296 -0.13(-2.40%)
Sep 21, 2010 5.670 5.680 5.569 5.635 6,012,872 -0.02(-0.33%)
Sep 20, 2010 5.561 5.662 5.503 5.654 5,579,152 +0.13(+2.40%)
Sep 17, 2010 5.521 5.545 5.457 5.521 10,875,728 +0.20(+3.78%)
Sep 15, 2010 5.269 5.518 5.251 5.320 10,555,384 +0.04(+0.83%)
Sep 14, 2010 5.125 5.322 5.093 5.276 13,383,352 +0.16(+3.18%)
Sep 13, 2010 5.048 5.125 5.011 5.114 7,404,264 +0.13(+2.56%)
Sep 10, 2010 4.984 5.088 4.980 4.986 5,323,768 +0.04(+0.73%)
Sep 09, 2010 4.989 5.048 4.883 4.950 7,291,112 +0.08(+1.64%)
Sep 08, 2010 4.801 4.950 4.801 4.870 5,900,376 +0.08(+1.56%)
Sep 07, 2010 4.784 4.924 4.740 4.795 8,864 +0.00(+0.03%)
Sep 03, 2010 4.726 4.810 4.680 4.794 4,400,904 +0.14(+2.98%)
Sep 02, 2010 4.589 4.688 4.576 4.655 4,408 +0.06(+1.36%)
Sep 01, 2010 4.595 4.736 4.568 4.593 6,532,048 +0.12(+2.80%)
Aug 31, 2010 4.466 4.500 4.290 4.468 11,200 +0.10(+2.26%)
Aug 30, 2010 4.490 4.581 4.355 4.369 4,278,552 -0.16(-3.45%)
Aug 27, 2010 4.338 4.554 4.275 4.525 7,784,672 +0.16(+3.67%)
Aug 26, 2010 4.596 4.611 4.353 4.365 4,703,856 -0.20(-4.33%)
Aug 25, 2010 4.391 4.579 4.375 4.562 6,152 +0.11(+2.56%)
Aug 24, 2010 4.468 4.548 4.354 4.449 24,984 -0.10(-2.14%)
Aug 23, 2010 4.646 4.694 4.515 4.546 3,071,024 -0.05(-1.11%)
Aug 20, 2010 4.530 4.621 4.449 4.598 3,536,064 +0.06(+1.29%)
Aug 19, 2010 4.684 4.706 4.525 4.539 21,472 -0.17(-3.56%)
Aug 18, 2010 4.582 4.750 4.532 4.706 96,144 +0.13(+2.87%)
Aug 17, 2010 4.499 4.651 4.469 4.575 14,824 +0.14(+3.19%)
Aug 16, 2010 4.452 4.486 4.399 4.434 7,096,248 -0.05(-1.17%)
Aug 13, 2010 4.527 4.620 4.484 4.486 2,986,512 -0.08(-1.64%)
Aug 12, 2010 4.561 4.591 4.411 4.561 3,161,720 -0.00(-0.05%)
Aug 11, 2010 4.607 4.657 4.550 4.564 5,437,432 -0.15(-3.08%)
Aug 10, 2010 4.669 4.750 4.636 4.709 3,445,576 -0.03(-0.55%)
Aug 09, 2010 4.713 4.750 4.647 4.735 4,720,424 +0.08(+1.64%)
Aug 06, 2010 4.659 4.679 4.571 4.659 5,111,904 -0.02(-0.40%)
Aug 05, 2010 4.713 4.750 4.668 4.678 4,069,960 -0.07(-1.55%)
Aug 04, 2010 4.666 4.779 4.647 4.751 3,363,048 +0.08(+1.71%)
Aug 03, 2010 4.759 4.761 4.596 4.671 5,066,208 -0.11(-2.25%)
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.