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, 2021 22.04 22.73 21.76 21.96 5,930,121 -0.17(-0.77%)
Oct 28, 2021 21.76 22.14 21.61 22.13 4,887,577 +0.41(+1.89%)
Oct 27, 2021 21.50 21.96 21.30 21.72 7,526,637 +0.17(+0.79%)
Oct 26, 2021 21.56 21.55 7,522,622 +0.19(+0.89%)
Oct 25, 2021 20.72 21.39 20.64 21.36 4,460,199 +0.68(+3.29%)
Oct 22, 2021 20.82 20.89 20.53 20.68 3,796,573 -0.25(-1.19%)
Oct 21, 2021 20.22 21.16 20.20 20.93 7,042,238 +0.73(+3.61%)
Oct 20, 2021 20.37 20.80 20.16 20.20 4,385,161 -0.18(-0.88%)
Oct 19, 2021 20.47 20.52 20.21 20.38 6,608,338 -0.15(-0.73%)
Oct 18, 2021 20.25 20.57 20.12 20.53 3,480,965 +0.02(+0.10%)
Oct 15, 2021 20.71 20.78 20.45 20.51 3,419,152 +0.00(+0.00%)
Oct 14, 2021 20.64 20.72 20.44 20.51 3,005,004 +0.06(+0.29%)
Oct 13, 2021 20.47 20.62 20.14 20.45 3,212,077 +0.11(+0.54%)
Oct 12, 2021 20.29 20.50 20.09 20.34 3,318,152 +0.35(+1.75%)
Oct 11, 2021 20.20 20.50 19.93 19.99 4,265,122 -0.45(-2.20%)
Oct 08, 2021 20.99 21.11 20.31 20.44 4,241,158 -0.67(-3.17%)
Oct 07, 2021 20.98 21.55 20.90 21.11 5,270,191 +0.49(+2.38%)
Oct 06, 2021 20.73 21.04 20.39 20.62 4,515,625 -0.43(-2.04%)
Oct 05, 2021 21.05 21.86 20.88 21.05 7,241,830 +0.31(+1.49%)
Oct 04, 2021 20.70 21.13 20.60 20.74 4,792,055 -0.05(-0.24%)
Oct 01, 2021 20.43 20.88 20.12 20.79 5,632,351 +0.61(+3.02%)
Sep 30, 2021 20.67 20.67 19.90 20.18 10,739,029 -0.54(-2.61%)
Sep 29, 2021 21.40 21.49 20.69 20.72 4,568,422 -0.48(-2.26%)
Sep 28, 2021 21.10 21.46 20.15 21.20 7,523,727 -0.04(-0.19%)
Sep 27, 2021 21.59 21.89 21.20 21.24 4,117,187 -0.26(-1.21%)
Sep 24, 2021 20.83 21.77 20.61 21.50 10,469,950 +0.07(+0.33%)
Sep 23, 2021 20.97 21.67 20.96 21.43 6,507,830 +0.67(+3.23%)
Sep 22, 2021 20.67 21.00 20.55 20.76 3,764,741 +0.26(+1.27%)
Sep 21, 2021 20.51 20.77 20.34 20.50 6,332,939 +0.05(+0.24%)
Sep 20, 2021 20.52 20.78 20.14 20.45 7,960,185 -0.62(-2.94%)
Sep 17, 2021 21.21 21.72 20.93 21.07 7,674,316 -0.31(-1.45%)
Sep 16, 2021 21.58 21.83 21.36 21.38 3,869,330 -0.08(-0.37%)
Sep 15, 2021 21.38 21.54 21.06 21.46 3,846,223 +0.05(+0.23%)
Sep 14, 2021 22.00 22.01 21.14 21.41 6,290,733 -0.51(-2.33%)
Sep 13, 2021 23.01 23.12 21.78 21.92 6,059,283 -0.95(-4.15%)
Sep 10, 2021 23.23 23.52 22.86 22.87 4,953,575 -0.29(-1.25%)
Sep 09, 2021 22.38 23.41 22.22 23.16 11,456,071 +0.96(+4.32%)
Sep 08, 2021 22.58 22.71 21.95 22.20 5,248,317 -0.43(-1.90%)
Sep 07, 2021 23.28 23.32 22.58 22.63 4,647,078 -0.52(-2.25%)
Sep 03, 2021 22.95 23.17 22.59 23.15 3,758,575 +0.08(+0.35%)
Sep 02, 2021 23.34 23.40 23.00 23.07 4,262,264 -0.08(-0.35%)
Sep 01, 2021 23.23 23.66 23.06 23.15 4,325,540 +0.01(+0.04%)
Aug 31, 2021 24.00 24.22 22.94 23.14 6,211,035 -0.98(-4.06%)
Aug 30, 2021 24.24 24.34 23.91 24.12 2,868,178 +0.00(+0.00%)
Aug 27, 2021 23.74 24.28 23.65 24.12 3,567,003 +0.46(+1.94%)
Aug 26, 2021 24.06 24.11 23.30 23.66 3,892,736 -0.47(-1.95%)
Aug 25, 2021 24.22 24.32 23.95 24.13 3,850,281 -0.03(-0.12%)
Aug 24, 2021 23.70 24.32 23.70 24.16 4,990,618 +0.50(+2.11%)
Aug 23, 2021 23.67 23.75 23.37 23.66 4,114,513 +0.21(+0.90%)
Aug 20, 2021 22.98 23.49 22.85 23.45 5,127,548 +0.84(+3.72%)
Aug 19, 2021 22.88 23.20 22.50 22.61 5,125,491 -0.70(-3.00%)
Aug 18, 2021 23.40 23.97 23.27 23.31 3,190,409 -0.19(-0.81%)
Aug 17, 2021 24.84 24.90 23.42 23.50 5,603,261 -1.49(-5.96%)
Aug 16, 2021 25.27 25.31 24.78 24.99 3,301,687 -0.46(-1.81%)
Aug 13, 2021 25.77 25.83 25.33 25.45 2,891,762 -0.32(-1.24%)
Aug 12, 2021 25.78 25.94 25.52 25.77 4,962,700 +0.00(+0.00%)
Aug 11, 2021 25.46 26.02 25.28 25.77 6,124,528 +0.16(+0.62%)
Aug 10, 2021 25.06 26.01 25.02 25.61 7,171,215 +0.59(+2.36%)
Aug 09, 2021 24.99 25.30 24.59 25.02 7,011,298 +0.02(+0.08%)
Aug 06, 2021 24.82 25.18 24.64 25.00 6,256,158 +0.19(+0.77%)
Aug 05, 2021 23.79 24.87 23.62 24.81 9,798,454 +1.00(+4.20%)
Aug 04, 2021 23.17 24.71 23.04 23.81 15,870,992 +1.11(+4.89%)
Aug 03, 2021 22.03 22.81 21.15 22.70 20,652,082 +1.59(+7.53%)
Aug 02, 2021 21.17 21.75 21.00 21.11 10,210,793 +0.66(+3.23%)
Jul 30, 2021 20.38 21.09 20.27 20.45 4,423,576 +0.02(+0.10%)
Jul 29, 2021 20.30 20.87 20.26 20.43 4,662,423 +0.27(+1.34%)
Jul 28, 2021 20.52 20.71 19.85 20.16 3,750,217 -0.18(-0.88%)
Jul 27, 2021 20.38 20.48 20.04 20.34 3,868,116 -0.15(-0.73%)
Jul 26, 2021 20.50 20.73 20.15 20.49 3,743,978 -0.01(-0.05%)
Jul 23, 2021 20.47 20.82 20.32 20.50 4,625,060 +0.27(+1.33%)
Jul 22, 2021 20.45 20.53 20.05 20.23 3,732,917 -0.24(-1.17%)
Jul 21, 2021 19.98 20.56 19.90 20.47 5,150,100 +0.80(+4.07%)
Jul 20, 2021 18.97 19.93 18.76 19.67 5,023,477 +0.77(+4.07%)
Jul 19, 2021 18.70 19.09 18.47 18.90 6,978,507 -0.36(-1.87%)
Jul 16, 2021 20.13 20.18 19.07 19.26 4,533,712 -0.82(-4.08%)
Jul 15, 2021 20.38 20.61 19.84 20.08 5,314,587 -0.47(-2.29%)
Jul 14, 2021 20.81 21.02 20.45 20.55 3,189,566 -0.10(-0.48%)
Jul 13, 2021 21.07 21.27 20.55 20.65 2,967,853 -0.56(-2.64%)
Jul 12, 2021 21.20 21.40 20.96 21.21 3,810,313 -0.13(-0.61%)
Jul 09, 2021 20.81 21.38 20.72 21.34 4,067,921 +0.90(+4.40%)
Jul 08, 2021 20.27 20.64 19.86 20.44 4,923,075 -0.24(-1.16%)
Jul 07, 2021 21.00 21.23 20.41 20.68 3,886,616 -0.39(-1.85%)
Jul 06, 2021 21.17 21.30 20.65 21.07 3,599,483 -0.18(-0.85%)
Jul 02, 2021 21.41 21.41 20.93 21.25 3,664,440 -0.05(-0.23%)
Jul 01, 2021 21.15 21.64 21.08 21.30 3,565,754 +0.15(+0.71%)
Jun 30, 2021 21.02 21.15 20.76 21.15 3,124,370 +0.08(+0.38%)
Jun 29, 2021 21.07 21.40 20.78 21.07 4,082,771 +0.08(+0.38%)
Jun 28, 2021 21.59 21.67 20.77 20.99 6,501,798 -0.70(-3.23%)
Jun 25, 2021 22.09 22.30 21.54 21.69 7,202,702 +0.45(+2.12%)
Jun 24, 2021 21.19 21.50 20.87 21.24 4,867,513 +0.18(+0.85%)
Jun 23, 2021 20.44 21.16 20.43 21.06 7,000,667 +0.76(+3.74%)
Jun 22, 2021 20.09 20.43 19.76 20.30 3,632,619 +0.14(+0.69%)
Jun 21, 2021 19.91 20.33 19.63 20.16 4,525,937 +0.36(+1.82%)
Jun 18, 2021 19.72 19.93 19.28 19.80 8,222,371 -0.28(-1.39%)
Jun 17, 2021 20.60 20.64 19.76 20.08 5,848,880 -0.62(-3.00%)
Jun 16, 2021 20.68 20.82 20.35 20.70 4,817,196 -0.09(-0.43%)
Jun 15, 2021 20.76 20.88 20.38 20.79 3,971,310 +0.03(+0.14%)
Jun 14, 2021 21.50 21.57 20.66 20.76 3,903,225 -0.73(-3.40%)
Jun 11, 2021 21.28 21.50 21.12 21.49 3,058,829 +0.42(+1.99%)
Jun 10, 2021 21.44 21.58 20.95 21.07 4,206,676 -0.33(-1.54%)
Jun 09, 2021 22.19 22.35 21.32 21.40 4,247,928 -0.81(-3.65%)
Jun 08, 2021 22.11 22.34 21.89 22.21 3,630,310 +0.14(+0.63%)
Jun 07, 2021 21.83 22.18 21.51 22.07 5,958,871 +0.35(+1.61%)
Jun 04, 2021 22.14 22.40 21.35 21.72 10,530,853 -0.43(-1.94%)
Jun 03, 2021 22.52 22.67 22.06 22.15 5,897,706 -0.55(-2.42%)
Jun 02, 2021 23.14 23.17 22.52 22.70 3,931,246 -0.35(-1.52%)
Jun 01, 2021 22.86 23.21 22.65 23.05 3,812,387 +0.47(+2.08%)
May 28, 2021 23.02 23.11 22.39 22.58 3,287,491 -0.29(-1.27%)
May 27, 2021 22.35 23.22 22.10 22.87 5,137,721 +0.70(+3.16%)
May 26, 2021 21.57 22.61 21.53 22.17 5,778,438 +0.78(+3.65%)
May 25, 2021 21.48 21.62 21.32 21.39 2,900,599 +0.10(+0.47%)
May 24, 2021 21.57 21.59 21.26 21.29 5,017,706 -0.16(-0.75%)
May 21, 2021 21.81 21.96 21.40 21.45 2,824,752 -0.24(-1.11%)
May 20, 2021 22.00 22.11 21.10 21.69 4,660,828 -0.23(-1.05%)
May 19, 2021 22.20 22.24 21.75 21.92 6,057,024 -0.73(-3.22%)
May 18, 2021 23.18 23.33 22.61 22.65 3,652,909 -0.53(-2.29%)
May 17, 2021 22.79 23.19 22.70 23.18 7,984,714 +0.40(+1.76%)
May 14, 2021 22.10 22.94 22.10 22.78 4,483,605 +0.74(+3.36%)
May 13, 2021 22.25 22.64 21.69 22.04 5,153,903 +0.01(+0.05%)
May 12, 2021 22.89 23.30 21.97 22.03 5,905,912 -1.01(-4.38%)
May 11, 2021 23.03 23.15 22.50 23.04 5,022,083 -0.15(-0.65%)
May 10, 2021 24.49 24.57 23.15 23.19 7,109,583 -1.28(-5.23%)
May 07, 2021 24.08 25.22 24.05 24.47 5,219,637 -0.23(-0.93%)
May 06, 2021 25.64 25.64 24.35 24.70 5,538,316 -0.83(-3.25%)
May 05, 2021 25.48 26.45 24.91 25.53 14,080,166 +1.65(+6.91%)
May 04, 2021 23.83 24.35 23.13 23.88 10,994,455 -0.29(-1.20%)
May 03, 2021 24.54 24.62 23.98 24.17 6,380,738 -0.14(-0.58%)
Apr 30, 2021 24.21 24.75 24.20 24.31 4,915,000 -0.10(-0.41%)
Apr 29, 2021 24.36 24.64 24.14 24.41 3,620,749 +0.38(+1.58%)
Apr 28, 2021 24.11 24.38 24.00 24.03 3,585,594 -0.16(-0.66%)
Apr 27, 2021 23.60 24.26 23.57 24.19 5,148,574 +0.67(+2.85%)
Apr 26, 2021 23.45 23.83 23.25 23.52 5,350,794 +0.49(+2.13%)
Apr 23, 2021 22.92 23.28 22.86 23.03 4,469,700 +0.35(+1.54%)
Apr 22, 2021 22.40 23.11 22.31 22.68 4,328,336 +0.31(+1.39%)
Apr 21, 2021 21.19 22.39 21.16 22.37 4,626,986 +1.14(+5.37%)
Apr 20, 2021 21.53 21.54 20.73 21.23 6,462,947 -0.46(-2.12%)
Apr 19, 2021 21.84 21.86 21.48 21.69 4,751,267 -0.36(-1.63%)
Apr 16, 2021 22.12 22.23 21.87 22.05 5,405,600 +0.04(+0.18%)
Apr 15, 2021 22.34 22.34 21.85 22.01 4,016,032 -0.15(-0.68%)
Apr 14, 2021 22.27 22.57 22.06 22.16 3,421,357 -0.13(-0.58%)
Apr 13, 2021 22.86 22.86 21.83 22.29 4,602,983 -0.69(-3.00%)
Apr 12, 2021 22.85 23.20 22.79 22.98 5,179,176 -0.02(-0.09%)
Apr 09, 2021 22.92 23.18 22.57 23.00 8,834,600 +0.25(+1.10%)
Apr 08, 2021 22.70 23.03 22.42 22.75 12,874,197 -0.08(-0.35%)
Apr 07, 2021 23.21 23.38 22.71 22.83 3,677,122 -0.43(-1.85%)
Apr 06, 2021 23.00 23.50 23.00 23.26 5,259,384 +0.29(+1.26%)
Apr 05, 2021 22.21 23.14 22.00 22.97 7,650,705 +1.00(+4.55%)
Apr 01, 2021 22.13 22.34 21.80 21.97 4,350,700 -0.19(-0.86%)
Mar 31, 2021 21.74 22.32 21.64 22.16 4,799,332 +0.45(+2.07%)
Mar 30, 2021 21.52 21.80 21.21 21.71 4,006,129 +0.25(+1.16%)
Mar 29, 2021 22.19 22.37 21.24 21.46 4,984,615 -0.90(-4.03%)
Mar 26, 2021 22.70 22.87 21.75 22.36 4,480,700 -0.08(-0.36%)
Mar 25, 2021 21.47 22.56 20.72 22.44 4,703,623 +0.39(+1.77%)
Mar 24, 2021 22.60 23.07 22.03 22.05 4,333,821 -0.42(-1.87%)
Mar 23, 2021 23.24 23.75 22.31 22.47 5,186,864 -1.01(-4.30%)
Mar 22, 2021 23.57 23.66 22.89 23.48 4,135,328 +0.05(+0.21%)
Mar 19, 2021 23.20 23.64 22.98 23.43 4,049,200 -0.04(-0.17%)
Mar 18, 2021 23.05 24.14 22.88 23.47 5,554,969 +0.48(+2.09%)
Mar 17, 2021 23.41 23.41 22.74 22.99 6,695,132 -0.39(-1.67%)
Mar 16, 2021 24.07 24.35 23.20 23.38 3,985,242 -0.82(-3.39%)
Mar 15, 2021 23.44 24.39 23.44 24.20 5,683,649 +0.82(+3.51%)
Mar 12, 2021 22.86 23.56 22.79 23.38 3,851,500 +0.56(+2.45%)
Mar 11, 2021 22.65 22.96 22.40 22.82 5,019,889 +0.28(+1.24%)
Mar 10, 2021 22.64 22.92 22.31 22.54 3,959,397 +0.13(+0.58%)
Mar 09, 2021 23.13 23.14 22.40 22.41 4,301,141 -0.52(-2.27%)
Mar 08, 2021 22.85 23.57 22.66 22.93 6,798,363 +0.27(+1.19%)
Mar 05, 2021 22.99 23.28 21.46 22.66 6,948,800 -0.13(-0.57%)
Mar 04, 2021 23.11 23.53 22.23 22.79 6,614,130 -0.44(-1.89%)
Mar 03, 2021 23.07 23.73 22.97 23.23 7,028,283 +0.36(+1.57%)
Mar 02, 2021 22.66 23.12 22.61 22.87 8,022,390 +0.13(+0.57%)
Mar 01, 2021 22.32 23.15 22.20 22.74 5,746,882 +0.85(+3.88%)
Feb 26, 2021 21.60 22.29 21.34 21.89 4,500,100 +0.30(+1.39%)
Feb 25, 2021 21.94 22.62 21.49 21.59 6,184,976 -0.30(-1.37%)
Feb 24, 2021 21.82 22.11 21.55 21.89 6,848,454 +0.08(+0.37%)
Feb 23, 2021 21.95 22.08 21.06 21.81 8,624,176 -0.35(-1.58%)
Feb 22, 2021 22.53 22.90 22.13 22.16 4,845,019 -0.65(-2.85%)
Feb 19, 2021 22.62 23.12 22.50 22.81 7,010,700 +0.53(+2.38%)
Feb 18, 2021 22.33 22.44 21.98 22.28 4,579,251 -0.12(-0.54%)
Feb 17, 2021 22.08 22.61 21.98 22.40 4,279,112 +0.00(+0.00%)
Feb 16, 2021 22.37 22.65 22.06 22.40 5,162,582 +0.03(+0.13%)
Feb 12, 2021 22.56 22.88 22.27 22.37 5,466,100 -0.62(-2.70%)
Feb 11, 2021 22.76 23.50 22.71 22.99 7,807,979 +0.54(+2.41%)
Feb 10, 2021 22.88 23.23 21.82 22.45 12,502,096 +1.73(+8.35%)
Feb 09, 2021 20.61 21.20 20.53 20.72 7,877,642 -0.05(-0.24%)
Feb 08, 2021 20.77 21.05 20.55 20.77 5,833,469 +0.07(+0.34%)
Feb 05, 2021 20.49 20.97 20.37 20.70 5,063,600 +0.44(+2.17%)
Feb 04, 2021 19.60 20.29 19.53 20.26 5,263,644 +0.77(+3.95%)
Feb 03, 2021 18.77 19.65 18.64 19.49 5,425,018 +0.92(+4.95%)
Feb 02, 2021 18.26 18.78 18.14 18.57 3,840,745 +0.58(+3.22%)
Feb 01, 2021 17.65 18.03 17.37 17.99 4,241,718 +0.49(+2.80%)
Jan 29, 2021 17.66 17.91 17.29 17.50 4,467,400 -0.31(-1.74%)
Jan 28, 2021 17.55 18.19 17.50 17.81 8,391,884 +0.46(+2.65%)
Jan 27, 2021 17.98 18.31 17.16 17.35 11,090,396 -1.16(-6.27%)
Jan 26, 2021 19.24 19.24 18.32 18.51 5,648,690 -0.13(-0.70%)
Jan 25, 2021 18.56 18.99 18.11 18.64 5,924,259 +0.13(+0.70%)
Jan 22, 2021 18.54 18.70 18.20 18.51 3,370,200 -0.17(-0.91%)
Jan 21, 2021 19.38 19.55 18.68 18.68 5,917,642 +0.07(+0.38%)
Jan 20, 2021 18.15 18.82 18.12 18.61 6,607,595 +0.48(+2.65%)
Jan 19, 2021 18.29 18.34 17.94 18.13 4,201,863 +0.04(+0.22%)
Jan 15, 2021 18.36 18.49 17.72 18.09 4,158,100 -0.41(-2.22%)
Jan 14, 2021 18.63 18.91 18.45 18.50 3,480,127 +0.05(+0.27%)
Jan 13, 2021 18.86 18.92 18.31 18.45 3,255,036 -0.42(-2.23%)
Jan 12, 2021 17.96 19.00 17.88 18.87 6,735,172 +0.89(+4.95%)
Jan 11, 2021 17.43 18.01 17.31 17.98 4,960,888 +0.28(+1.58%)
Jan 08, 2021 18.13 18.21 17.67 17.70 4,376,900 -0.33(-1.83%)
Jan 07, 2021 18.10 18.28 17.78 18.03 5,284,283 +0.06(+0.33%)
Jan 06, 2021 17.86 18.32 17.74 17.97 4,523,641 +0.12(+0.67%)
Jan 05, 2021 17.37 18.00 17.26 17.85 4,977,184 +0.50(+2.88%)
Jan 04, 2021 17.58 17.58 17.05 17.35 4,887,347 +0.18(+1.05%)
Dec 31, 2020 17.17 17.17 17.17 5,024,425 -0.28(-1.60%)
Dec 30, 2020 17.01 17.50 16.96 17.45 5,024,425 +0.58(+3.44%)
Dec 29, 2020 17.07 17.21 16.72 16.87 4,910,163 -0.40(-2.32%)
Dec 28, 2020 17.42 17.66 17.21 17.27 4,038,895 -0.14(-0.80%)
Dec 24, 2020 17.42 17.43 16.90 17.41 3,020,300 +0.05(+0.29%)
Dec 23, 2020 16.87 17.47 16.86 17.36 4,838,584 +0.48(+2.84%)
Dec 22, 2020 17.40 17.41 16.86 16.88 4,578,543 -0.47(-2.71%)
Dec 21, 2020 17.05 17.45 16.98 17.35 4,649,434 -0.02(-0.12%)
Dec 18, 2020 17.30 17.54 17.20 17.37 5,770,900 -0.05(-0.29%)
Dec 17, 2020 17.48 17.58 17.31 17.42 3,653,225 -0.04(-0.23%)
Dec 16, 2020 17.68 17.85 17.25 17.46 3,502,148 -0.21(-1.19%)
Dec 15, 2020 17.34 17.69 17.28 17.67 4,969,367 +0.53(+3.09%)
Dec 14, 2020 17.43 17.49 17.08 17.14 3,636,780 -0.03(-0.17%)
Dec 11, 2020 17.41 17.68 17.11 17.17 4,007,700 -0.43(-2.44%)
Dec 10, 2020 17.39 17.60 17.13 17.60 3,910,275 +0.03(+0.17%)
Dec 09, 2020 17.44 17.94 17.30 17.57 7,241,742 +0.33(+1.91%)
Dec 08, 2020 16.89 17.62 16.82 17.24 6,260,315 +0.18(+1.06%)
Dec 07, 2020 16.73 17.08 16.55 17.06 4,323,775 +0.23(+1.37%)
Dec 04, 2020 17.02 17.16 16.70 16.83 4,249,800 -0.17(-1.00%)
Dec 03, 2020 16.35 17.16 16.30 17.00 6,262,717 +0.68(+4.17%)
Dec 02, 2020 16.45 16.61 16.23 16.32 6,700,167 -0.22(-1.33%)
Dec 01, 2020 16.78 16.91 16.22 16.54 13,306,622 -0.03(-0.18%)
Nov 30, 2020 16.70 16.76 16.33 16.57 4,779,574 -0.11(-0.66%)
Nov 27, 2020 16.94 17.02 16.64 16.68 2,524,400 -0.18(-1.07%)
Nov 25, 2020 16.82 16.95 16.33 16.86 4,630,400 -0.15(-0.88%)
Nov 24, 2020 16.83 17.15 16.60 17.01 6,177,647 +0.47(+2.84%)
Nov 23, 2020 16.91 16.98 16.41 16.54 6,149,349 -0.19(-1.14%)
Nov 20, 2020 16.67 16.89 16.48 16.73 6,643,900 +0.04(+0.24%)
Nov 19, 2020 16.15 16.72 16.06 16.69 4,458,521 +0.42(+2.58%)
Nov 18, 2020 16.34 16.78 16.24 16.27 6,420,525 +0.17(+1.06%)
Nov 17, 2020 15.76 16.16 15.43 16.10 6,167,753 +0.34(+2.16%)
Nov 16, 2020 15.41 15.80 15.20 15.76 7,392,808 +0.87(+5.84%)
Nov 13, 2020 14.50 14.98 14.43 14.89 4,157,900 +0.56(+3.91%)
Nov 12, 2020 14.37 14.61 14.05 14.33 6,014,941 -0.18(-1.24%)
Nov 11, 2020 15.13 15.13 14.35 14.51 8,675,312 -0.55(-3.65%)
Nov 10, 2020 15.37 15.61 14.90 15.06 9,724,752 -0.31(-2.02%)
Nov 09, 2020 15.97 16.20 15.37 15.37 9,355,505 +0.56(+3.78%)
Nov 06, 2020 14.92 15.25 14.57 14.81 5,842,100 -0.16(-1.07%)
Nov 05, 2020 14.46 15.05 14.45 14.97 8,328,427 +0.57(+3.96%)
Nov 04, 2020 14.37 14.71 14.08 14.40 6,009,140 -0.37(-2.51%)
Nov 03, 2020 14.76 14.84 14.44 14.77 6,601,563 +0.31(+2.14%)
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.