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 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%)
Sep 04, 2007 8.039 8.176 8.008 8.166 5,860,800 +0.04(+0.49%)
Aug 31, 2007 8.062 8.188 7.995 8.126 4,097,600 +0.14(+1.77%)
Aug 30, 2007 7.985 8.188 7.905 7.985 7,962,400 -0.11(-1.31%)
Aug 29, 2007 7.782 8.127 7.782 8.091 6,581,600 +0.31(+3.98%)
Aug 28, 2007 7.814 7.968 7.614 7.781 8,396,000 -0.11(-1.43%)
Aug 27, 2007 8.125 8.125 7.886 7.894 6,912,000 -0.29(-3.56%)
Aug 24, 2007 8.123 8.209 8.068 8.185 5,748,800 +0.06(+0.77%)
Aug 23, 2007 8.373 8.526 8.101 8.123 6,660,000 -0.23(-2.81%)
Aug 22, 2007 8.627 8.739 8.322 8.357 11,866,400 -0.01(-0.07%)
Aug 21, 2007 8.125 8.444 8.119 8.364 10,633,600 +0.31(+3.82%)
Aug 20, 2007 8.075 8.375 7.918 8.056 10,476,000 +0.07(+0.83%)
Aug 17, 2007 7.812 8.089 7.644 7.990 12,076,800 +0.44(+5.85%)
Aug 16, 2007 7.251 7.683 6.812 7.549 17,956,800 +0.16(+2.20%)
Aug 15, 2007 7.639 7.781 7.251 7.386 11,573,712 -0.30(-3.87%)
Aug 14, 2007 7.974 8.010 7.582 7.684 9,616,800 -0.22(-2.80%)
Aug 13, 2007 8.445 8.609 7.894 7.905 11,324,000 -0.40(-4.82%)
Aug 10, 2007 8.284 8.455 7.938 8.305 17,604,800 -0.08(-0.98%)
Aug 09, 2007 8.109 9.175 8.066 8.387 29,757,512 +0.05(+0.63%)
Aug 08, 2007 8.230 8.725 8.096 8.335 21,195,200 +0.32(+4.02%)
Aug 07, 2007 7.994 8.188 7.872 8.012 20,350,400 +0.13(+1.67%)
Aug 06, 2007 8.306 8.375 7.750 7.881 17,384,000 -0.18(-2.23%)
Aug 03, 2007 8.137 8.256 7.750 8.061 25,970,400 +0.31(+4.02%)
Aug 02, 2007 8.125 8.162 7.648 7.750 16,584,328 -0.27(-3.32%)
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.