Skip to main content

Under Armour Inc Cl C (NY: UA )

7.140 +0.170 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.04 15.27 14.77 14.97 3,901,800 -0.20(-1.32%)
Jan 28, 2021 15.00 15.36 14.90 15.17 8,469,980 +0.40(+2.71%)
Jan 27, 2021 15.42 15.68 14.62 14.77 7,028,601 -1.10(-6.93%)
Jan 26, 2021 16.43 16.43 15.72 15.87 6,599,587 -0.07(-0.44%)
Jan 25, 2021 15.82 16.31 15.57 15.94 3,119,285 +0.05(+0.31%)
Jan 22, 2021 16.00 16.07 15.68 15.89 2,726,000 -0.22(-1.37%)
Jan 21, 2021 16.56 16.79 16.08 16.11 3,519,898 +0.14(+0.88%)
Jan 20, 2021 15.59 16.14 15.55 15.97 3,570,864 +0.41(+2.63%)
Jan 19, 2021 15.65 15.78 15.46 15.56 2,131,272 -0.03(-0.19%)
Jan 15, 2021 15.85 15.92 15.24 15.59 2,967,400 -0.36(-2.26%)
Jan 14, 2021 16.01 16.34 15.91 15.95 2,321,108 +0.04(+0.25%)
Jan 13, 2021 16.26 16.38 15.80 15.91 2,369,134 -0.42(-2.57%)
Jan 12, 2021 15.60 16.46 15.45 16.33 5,046,897 +0.81(+5.22%)
Jan 11, 2021 15.06 15.56 14.92 15.52 3,659,129 +0.27(+1.77%)
Jan 08, 2021 15.65 15.75 15.25 15.25 3,293,500 -0.34(-2.18%)
Jan 07, 2021 15.70 15.84 15.42 15.59 2,339,524 +0.08(+0.52%)
Jan 06, 2021 15.44 15.87 15.38 15.51 3,744,954 +0.06(+0.39%)
Jan 05, 2021 15.00 15.58 14.97 15.45 2,099,422 +0.39(+2.59%)
Jan 04, 2021 15.22 15.23 14.81 15.06 4,412,997 +0.18(+1.21%)
Dec 31, 2020 14.88 14.88 14.88 2,877,654 -0.20(-1.33%)
Dec 30, 2020 14.73 15.13 14.72 15.08 2,877,654 +0.43(+2.94%)
Dec 29, 2020 14.93 14.98 14.52 14.65 2,381,386 -0.31(-2.07%)
Dec 28, 2020 15.12 15.30 14.91 14.96 1,959,414 -0.09(-0.60%)
Dec 24, 2020 15.08 15.12 14.69 15.05 1,529,300 -0.04(-0.27%)
Dec 23, 2020 14.69 15.17 14.63 15.09 3,775,121 +0.41(+2.79%)
Dec 22, 2020 15.13 15.18 14.67 14.68 3,445,239 -0.41(-2.72%)
Dec 21, 2020 14.82 15.22 14.70 15.09 3,256,051 -0.01(-0.07%)
Dec 18, 2020 15.18 15.29 14.96 15.10 5,656,000 -0.13(-0.85%)
Dec 17, 2020 15.32 15.34 15.11 15.23 2,729,606 -0.06(-0.39%)
Dec 16, 2020 15.50 15.59 15.08 15.29 2,575,988 -0.16(-1.04%)
Dec 15, 2020 15.15 15.46 15.15 15.45 2,524,933 +0.48(+3.21%)
Dec 14, 2020 15.27 15.32 14.95 14.97 2,444,703 -0.13(-0.86%)
Dec 11, 2020 15.24 15.50 15.04 15.10 1,859,100 -0.29(-1.88%)
Dec 10, 2020 15.23 15.47 15.01 15.39 2,868,797 +0.00(+0.00%)
Dec 09, 2020 15.30 15.71 15.20 15.39 5,723,638 +0.18(+1.18%)
Dec 08, 2020 14.88 15.50 14.78 15.21 5,176,898 +0.21(+1.40%)
Dec 07, 2020 14.74 15.01 14.56 15.00 3,460,644 +0.17(+1.15%)
Dec 04, 2020 15.11 15.16 14.68 14.83 3,573,800 -0.14(-0.94%)
Dec 03, 2020 14.47 15.15 14.43 14.97 4,819,980 +0.46(+3.17%)
Dec 02, 2020 14.60 14.67 14.39 14.51 3,677,313 -0.18(-1.23%)
Dec 01, 2020 14.76 14.86 14.31 14.69 7,139,173 +0.14(+0.96%)
Nov 30, 2020 14.66 14.74 14.41 14.55 2,968,750 -0.16(-1.09%)
Nov 27, 2020 14.89 14.95 14.67 14.71 1,579,700 -0.11(-0.74%)
Nov 25, 2020 14.83 14.87 14.31 14.82 3,153,000 -0.11(-0.74%)
Nov 24, 2020 14.78 15.03 14.59 14.93 3,952,797 +0.43(+2.97%)
Nov 23, 2020 14.83 14.88 14.42 14.50 3,152,095 -0.14(-0.96%)
Nov 20, 2020 14.72 14.87 14.52 14.64 5,147,600 -0.05(-0.34%)
Nov 19, 2020 14.31 14.72 14.18 14.69 2,349,152 +0.32(+2.23%)
Nov 18, 2020 14.34 14.73 14.25 14.37 4,733,113 +0.20(+1.41%)
Nov 17, 2020 13.85 14.21 13.58 14.17 4,676,643 +0.31(+2.24%)
Nov 16, 2020 13.57 13.91 13.37 13.86 4,964,993 +0.71(+5.40%)
Nov 13, 2020 12.73 13.19 12.73 13.15 3,026,500 +0.54(+4.28%)
Nov 12, 2020 12.71 12.95 12.44 12.61 3,819,086 -0.21(-1.64%)
Nov 11, 2020 13.35 13.35 12.71 12.82 4,196,573 -0.45(-3.39%)
Nov 10, 2020 13.44 13.67 13.17 13.27 5,211,093 -0.25(-1.85%)
Nov 09, 2020 14.20 14.27 13.51 13.52 5,999,203 +0.49(+3.76%)
Nov 06, 2020 13.12 13.38 12.87 13.03 2,714,500 -0.15(-1.14%)
Nov 05, 2020 12.84 13.20 12.82 13.18 3,884,400 +0.41(+3.21%)
Nov 04, 2020 12.80 13.01 12.47 12.77 3,192,298 -0.23(-1.77%)
Nov 03, 2020 12.97 13.12 12.76 13.00 3,812,640 +0.22(+1.72%)
Nov 02, 2020 12.41 12.99 12.36 12.78 6,923,576 +0.55(+4.50%)
Oct 30, 2020 13.24 13.26 11.89 12.23 13,341,600 +0.19(+1.58%)
Oct 29, 2020 11.60 12.24 11.52 12.04 5,890,069 +0.38(+3.26%)
Oct 28, 2020 11.65 11.83 11.51 11.66 3,949,767 -0.27(-2.26%)
Oct 27, 2020 12.25 12.27 11.92 11.93 3,794,556 -0.30(-2.45%)
Oct 26, 2020 12.68 12.69 12.02 12.23 8,787,359 -0.51(-4.00%)
Oct 23, 2020 12.59 12.82 12.13 12.74 4,483,800 +0.31(+2.49%)
Oct 22, 2020 12.19 12.45 12.11 12.43 4,504,295 +0.32(+2.64%)
Oct 21, 2020 11.85 12.22 11.81 12.11 4,035,550 +0.33(+2.80%)
Oct 20, 2020 11.69 12.22 11.59 11.78 5,285,773 +0.22(+1.90%)
Oct 19, 2020 11.27 11.70 11.18 11.56 3,854,763 +0.26(+2.30%)
Oct 16, 2020 11.34 11.48 11.04 11.30 3,245,700 +0.04(+0.36%)
Oct 15, 2020 10.81 11.28 10.70 11.26 4,262,631 +0.33(+3.02%)
Oct 14, 2020 11.08 11.34 10.92 10.93 2,165,460 -0.18(-1.62%)
Oct 13, 2020 10.96 11.30 10.88 11.11 3,000,209 +0.05(+0.45%)
Oct 12, 2020 11.02 11.07 10.84 11.06 3,058,792 +0.09(+0.82%)
Oct 09, 2020 11.00 11.09 10.73 10.97 3,029,800 +0.01(+0.09%)
Oct 08, 2020 10.69 11.01 10.66 10.96 2,925,769 +0.35(+3.30%)
Oct 07, 2020 10.37 10.68 10.34 10.61 2,373,627 +0.41(+4.02%)
Oct 06, 2020 10.62 10.73 10.18 10.20 2,782,277 -0.39(-3.68%)
Oct 05, 2020 10.70 10.76 10.52 10.59 2,317,927 +0.05(+0.47%)
Oct 02, 2020 10.01 10.57 9.960 10.54 2,856,700 +0.19(+1.84%)
Oct 01, 2020 10.00 10.46 9.930 10.35 3,658,976 +0.51(+5.18%)
Sep 30, 2020 9.800 10.09 9.800 9.840 2,712,974 +0.07(+0.72%)
Sep 29, 2020 9.970 9.990 9.620 9.770 2,876,540 -0.27(-2.69%)
Sep 28, 2020 9.990 10.13 9.910 10.04 2,877,012 +0.22(+2.24%)
Sep 25, 2020 9.560 9.905 9.530 9.820 4,145,300 +0.15(+1.55%)
Sep 24, 2020 9.890 9.900 9.390 9.670 5,000,965 -0.33(-3.30%)
Sep 23, 2020 9.900 10.46 9.850 10.00 6,942,225 +0.47(+4.93%)
Sep 22, 2020 9.400 9.590 9.200 9.530 5,109,441 +0.17(+1.82%)
Sep 21, 2020 9.820 9.850 9.300 9.360 4,635,383 -0.70(-6.96%)
Sep 18, 2020 10.39 10.47 9.980 10.06 6,652,500 -0.38(-3.64%)
Sep 17, 2020 10.55 10.74 10.32 10.44 4,970,452 -0.26(-2.43%)
Sep 16, 2020 10.26 10.89 10.25 10.70 6,262,940 +0.45(+4.39%)
Sep 15, 2020 10.30 10.40 10.12 10.25 4,424,941 -0.05(-0.49%)
Sep 14, 2020 9.950 10.34 9.740 10.30 4,771,350 +0.40(+4.04%)
Sep 11, 2020 9.600 10.01 9.545 9.900 9,160,100 +0.42(+4.43%)
Sep 10, 2020 9.400 9.610 9.360 9.480 6,235,271 +0.12(+1.28%)
Sep 09, 2020 9.660 9.730 9.320 9.360 5,442,317 -0.38(-3.90%)
Sep 08, 2020 9.170 9.830 9.160 9.740 5,798,535 +0.42(+4.51%)
Sep 04, 2020 9.450 9.569 9.120 9.320 3,083,200 -0.06(-0.64%)
Sep 03, 2020 9.370 9.670 9.350 9.380 4,148,476 +0.00(+0.00%)
Sep 02, 2020 9.230 9.450 9.120 9.380 4,398,591 +0.21(+2.29%)
Sep 01, 2020 8.790 9.180 8.710 9.170 3,482,704 +0.32(+3.62%)
Aug 31, 2020 9.090 9.100 8.780 8.850 3,524,880 -0.29(-3.17%)
Aug 28, 2020 8.990 9.150 8.890 9.140 3,285,600 +0.18(+2.01%)
Aug 27, 2020 8.940 9.200 8.930 8.960 3,660,040 +0.07(+0.79%)
Aug 26, 2020 9.100 9.100 8.870 8.890 2,758,774 -0.22(-2.41%)
Aug 25, 2020 9.270 9.310 9.060 9.110 4,118,313 -0.08(-0.87%)
Aug 24, 2020 8.810 9.220 8.750 9.190 5,284,035 +0.42(+4.79%)
Aug 21, 2020 8.880 8.980 8.740 8.770 4,246,100 -0.02(-0.23%)
Aug 20, 2020 8.990 9.030 8.750 8.790 7,475,117 -0.23(-2.55%)
Aug 19, 2020 9.210 9.320 9.000 9.020 3,572,996 -0.21(-2.28%)
Aug 18, 2020 9.340 9.390 9.070 9.230 3,402,956 -0.18(-1.91%)
Aug 17, 2020 9.590 9.590 9.240 9.410 4,121,061 -0.19(-1.98%)
Aug 14, 2020 9.540 9.703 9.415 9.600 3,919,200 -0.06(-0.62%)
Aug 13, 2020 9.700 9.790 9.510 9.660 2,621,742 -0.11(-1.13%)
Aug 12, 2020 9.990 10.00 9.530 9.770 5,687,905 -0.03(-0.31%)
Aug 11, 2020 9.890 10.09 9.630 9.800 5,790,129 +0.20(+2.08%)
Aug 10, 2020 9.250 9.730 9.240 9.600 4,262,600 +0.40(+4.35%)
Aug 07, 2020 9.080 9.210 8.910 9.200 3,307,100 +0.16(+1.77%)
Aug 06, 2020 9.420 9.420 9.030 9.040 4,343,652 -0.40(-4.24%)
Aug 05, 2020 9.060 9.480 9.040 9.440 5,732,730 +0.50(+5.59%)
Aug 04, 2020 8.760 9.020 8.750 8.940 5,297,262 +0.15(+1.71%)
Aug 03, 2020 9.580 9.580 8.760 8.790 10,445,912 -0.70(-7.38%)
Jul 31, 2020 10.21 10.65 9.310 9.490 17,012,100 -0.69(-6.78%)
Jul 30, 2020 10.19 10.49 10.08 10.18 6,315,000 -0.15(-1.45%)
Jul 29, 2020 10.03 10.49 10.01 10.33 4,578,226 +0.30(+2.99%)
Jul 28, 2020 9.790 10.13 9.790 10.03 5,032,508 +0.08(+0.80%)
Jul 27, 2020 9.620 9.980 9.545 9.950 6,854,222 +0.12(+1.22%)
Jul 24, 2020 9.860 10.04 9.690 9.830 6,513,600 +0.05(+0.51%)
Jul 23, 2020 9.400 9.950 9.380 9.780 6,002,313 +0.36(+3.82%)
Jul 22, 2020 9.320 9.545 9.250 9.420 3,794,936 -0.02(-0.21%)
Jul 21, 2020 8.950 9.490 8.940 9.440 7,028,730 +0.62(+7.03%)
Jul 20, 2020 9.100 9.170 8.810 8.820 3,341,677 -0.31(-3.40%)
Jul 17, 2020 9.200 9.450 9.075 9.130 3,610,000 -0.06(-0.65%)
Jul 16, 2020 9.030 9.310 8.960 9.190 3,494,085 +0.01(+0.11%)
Jul 15, 2020 8.720 9.200 8.700 9.180 5,884,568 +0.69(+8.13%)
Jul 14, 2020 8.400 8.590 8.250 8.490 3,635,130 +0.03(+0.35%)
Jul 13, 2020 8.660 8.710 8.360 8.460 4,614,408 -0.17(-1.97%)
Jul 10, 2020 8.300 8.660 8.220 8.630 4,844,300 +0.34(+4.10%)
Jul 09, 2020 8.570 8.630 8.210 8.290 4,135,286 -0.35(-4.05%)
Jul 08, 2020 8.620 8.660 8.410 8.640 4,279,409 +0.04(+0.47%)
Jul 07, 2020 8.890 9.090 8.560 8.600 5,806,823 -0.40(-4.44%)
Jul 06, 2020 8.800 9.000 8.660 9.000 5,440,496 +0.32(+3.69%)
Jul 02, 2020 8.860 9.010 8.620 8.680 4,753,300 +0.03(+0.35%)
Jul 01, 2020 8.790 9.050 8.640 8.650 7,347,554 -0.19(-2.15%)
Jun 30, 2020 8.840 8.885 8.530 8.840 10,949,677 -0.04(-0.45%)
Jun 29, 2020 8.350 8.990 8.210 8.880 7,765,905 +0.62(+7.51%)
Jun 26, 2020 8.570 8.720 8.100 8.260 12,800,700 -0.41(-4.73%)
Jun 25, 2020 8.420 8.680 8.290 8.670 4,828,864 +0.09(+1.05%)
Jun 24, 2020 8.750 8.760 8.260 8.580 9,223,756 -0.35(-3.92%)
Jun 23, 2020 8.700 8.930 8.520 8.930 6,402,252 +0.35(+4.08%)
Jun 22, 2020 8.550 8.590 8.280 8.580 10,797,684 -0.02(-0.23%)
Jun 19, 2020 9.090 9.090 8.440 8.600 13,241,200 -0.21(-2.38%)
Jun 18, 2020 8.680 9.010 8.550 8.810 8,571,732 -0.04(-0.45%)
Jun 17, 2020 9.240 9.240 8.780 8.850 9,162,442 -0.43(-4.63%)
Jun 16, 2020 9.490 9.490 8.990 9.280 12,827,912 +0.48(+5.45%)
Jun 15, 2020 8.260 8.880 8.190 8.800 5,454,349 +0.12(+1.38%)
Jun 12, 2020 9.000 9.040 8.330 8.680 7,021,900 +0.16(+1.88%)
Jun 11, 2020 8.620 8.720 8.430 8.520 6,592,388 -0.90(-9.55%)
Jun 10, 2020 9.730 9.730 9.070 9.420 8,589,422 -0.29(-2.99%)
Jun 09, 2020 9.970 10.01 9.560 9.710 7,925,680 -0.51(-4.99%)
Jun 08, 2020 10.44 10.54 10.04 10.22 9,729,037 +0.38(+3.86%)
Jun 05, 2020 10.12 10.30 9.760 9.840 10,865,400 +0.54(+5.81%)
Jun 04, 2020 9.150 9.460 8.910 9.300 10,684,847 +0.11(+1.20%)
Jun 03, 2020 8.650 9.260 8.650 9.190 12,825,145 +0.78(+9.27%)
Jun 02, 2020 8.390 8.610 8.300 8.410 9,770,340 +0.15(+1.82%)
Jun 01, 2020 7.880 8.360 7.810 8.260 13,431,528 +0.40(+5.09%)
May 29, 2020 8.000 8.195 7.800 7.860 16,378,200 -0.26(-3.20%)
May 28, 2020 8.850 8.850 8.050 8.120 11,720,251 -0.39(-4.58%)
May 27, 2020 8.180 8.520 7.930 8.510 14,101,350 +0.65(+8.27%)
May 26, 2020 7.690 7.920 7.550 7.860 20,873,380 +0.48(+6.50%)
May 22, 2020 7.700 7.700 7.320 7.380 21,484,300 -0.32(-4.16%)
May 21, 2020 6.930 7.970 6.910 7.700 26,843,336 +0.23(+3.08%)
May 20, 2020 7.230 7.600 7.120 7.470 5,730,848 +0.39(+5.51%)
May 19, 2020 7.320 7.390 6.950 7.080 7,355,109 -0.22(-3.01%)
May 18, 2020 7.400 7.550 7.250 7.300 8,765,489 +0.39(+5.64%)
May 15, 2020 6.710 6.960 6.580 6.910 5,687,600 +0.00(+0.00%)
May 14, 2020 6.820 7.020 6.370 6.910 5,720,234 -0.02(-0.29%)
May 13, 2020 7.590 7.590 6.900 6.930 8,844,658 -0.75(-9.77%)
May 12, 2020 8.100 8.290 7.600 7.680 8,638,204 -0.32(-4.00%)
May 11, 2020 8.430 8.490 7.830 8.000 11,762,184 -0.94(-10.51%)
May 08, 2020 8.860 8.950 8.640 8.940 6,501,000 +0.33(+3.83%)
May 07, 2020 8.360 8.830 8.360 8.610 3,904,195 +0.38(+4.62%)
May 06, 2020 8.500 8.620 8.090 8.230 3,078,958 -0.23(-2.72%)
May 05, 2020 8.960 8.960 8.420 8.460 3,518,277 -0.25(-2.87%)
May 04, 2020 8.550 8.850 8.350 8.710 2,886,912 -0.05(-0.57%)
May 01, 2020 9.020 9.055 8.610 8.760 3,699,100 -0.51(-5.50%)
Apr 30, 2020 9.100 9.710 9.000 9.270 4,105,631 -0.52(-5.31%)
Apr 29, 2020 9.800 10.17 9.730 9.790 3,524,552 +0.15(+1.56%)
Apr 28, 2020 9.730 9.940 9.440 9.640 3,861,658 +0.29(+3.10%)
Apr 27, 2020 9.030 9.500 8.880 9.350 2,527,928 +0.38(+4.24%)
Apr 24, 2020 8.840 9.185 8.840 8.970 3,288,800 +0.23(+2.63%)
Apr 23, 2020 8.580 8.980 8.580 8.740 1,832,665 +0.18(+2.10%)
Apr 22, 2020 8.730 8.920 8.560 8.560 1,580,254 +0.04(+0.47%)
Apr 21, 2020 8.420 8.850 8.300 8.520 1,970,258 -0.12(-1.39%)
Apr 20, 2020 8.590 9.060 8.570 8.640 2,782,737 -0.25(-2.81%)
Apr 17, 2020 8.710 9.045 8.700 8.890 3,180,000 +0.53(+6.34%)
Apr 16, 2020 8.660 8.660 8.230 8.360 2,443,308 -0.29(-3.35%)
Apr 15, 2020 8.460 8.770 8.250 8.650 3,092,127 -0.32(-3.57%)
Apr 14, 2020 9.080 9.190 8.760 8.970 2,366,861 +0.24(+2.75%)
Apr 13, 2020 9.290 9.350 8.600 8.730 2,989,851 -0.62(-6.63%)
Apr 09, 2020 8.970 9.550 8.920 9.350 3,784,400 +0.71(+8.22%)
Apr 08, 2020 8.550 8.980 8.480 8.640 3,001,672 +0.25(+2.98%)
Apr 07, 2020 8.620 8.840 8.190 8.390 4,331,637 +0.39(+4.88%)
Apr 06, 2020 7.920 8.240 7.720 8.000 3,685,901 +0.52(+6.95%)
Apr 03, 2020 6.850 7.500 6.600 7.480 4,134,700 +0.59(+8.56%)
Apr 02, 2020 7.320 7.570 6.600 6.890 5,159,610 -0.56(-7.52%)
Apr 01, 2020 7.660 7.810 7.200 7.450 3,450,302 -0.61(-7.57%)
Mar 31, 2020 8.360 8.640 7.950 8.060 3,077,528 -0.35(-4.16%)
Mar 30, 2020 8.250 8.490 7.920 8.410 3,147,813 +0.09(+1.08%)
Mar 27, 2020 8.400 8.580 8.070 8.320 3,230,000 -0.44(-5.02%)
Mar 26, 2020 8.320 8.960 8.080 8.760 5,614,512 +0.52(+6.31%)
Mar 25, 2020 8.180 8.740 7.585 8.240 7,212,107 +0.23(+2.87%)
Mar 24, 2020 7.460 8.060 7.460 8.010 6,612,236 +0.87(+12.18%)
Mar 23, 2020 7.150 7.500 6.790 7.140 3,338,591 -0.09(-1.24%)
Mar 20, 2020 8.010 8.425 7.147 7.230 11,032,300 -0.78(-9.74%)
Mar 19, 2020 7.290 8.165 6.800 8.010 4,963,995 +0.62(+8.39%)
Mar 18, 2020 8.390 8.790 7.250 7.390 6,419,841 -1.57(-17.52%)
Mar 17, 2020 8.580 9.080 8.070 8.960 6,924,615 +0.63(+7.56%)
Mar 16, 2020 8.280 9.360 8.130 8.330 4,276,426 -1.15(-12.13%)
Mar 13, 2020 9.150 9.490 8.770 9.480 3,825,200 +0.73(+8.34%)
Mar 12, 2020 9.230 9.510 8.670 8.750 6,569,058 -1.24(-12.41%)
Mar 11, 2020 10.03 10.27 9.870 9.990 5,598,026 -0.30(-2.92%)
Mar 10, 2020 10.30 10.40 9.665 10.29 5,025,049 +0.38(+3.83%)
Mar 09, 2020 10.31 10.52 9.510 9.910 4,272,405 -1.23(-11.04%)
Mar 06, 2020 11.33 11.61 11.03 11.14 7,530,100 -0.59(-5.03%)
Mar 05, 2020 12.02 12.22 11.60 11.73 4,597,162 -0.66(-5.33%)
Mar 04, 2020 12.41 12.47 11.84 12.39 4,389,162 +0.19(+1.56%)
Mar 03, 2020 12.52 12.75 11.88 12.20 7,170,542 -0.29(-2.32%)
Mar 02, 2020 12.55 12.63 12.19 12.49 6,344,583 +0.01(+0.08%)
Feb 28, 2020 12.19 12.73 12.18 12.48 9,194,100 -0.07(-0.56%)
Feb 27, 2020 12.72 13.23 12.37 12.55 5,847,138 -0.49(-3.76%)
Feb 26, 2020 13.59 13.68 13.04 13.04 3,369,327 -0.42(-3.12%)
Feb 25, 2020 14.28 14.34 13.27 13.46 3,229,326 -0.68(-4.81%)
Feb 24, 2020 13.98 14.21 13.81 14.14 3,689,801 -0.43(-2.95%)
Feb 21, 2020 14.86 15.05 14.51 14.57 2,996,500 -0.37(-2.48%)
Feb 20, 2020 15.00 15.10 14.73 14.94 3,033,781 -0.02(-0.13%)
Feb 19, 2020 15.00 15.12 14.80 14.96 3,273,337 -0.04(-0.27%)
Feb 18, 2020 15.35 15.44 14.91 15.00 4,696,805 -0.45(-2.91%)
Feb 14, 2020 15.15 15.50 15.15 15.45 3,637,700 +0.32(+2.12%)
Feb 13, 2020 15.45 15.57 15.08 15.13 4,984,906 -0.32(-2.07%)
Feb 12, 2020 15.26 15.90 15.20 15.45 6,484,063 +0.33(+2.18%)
Feb 11, 2020 15.26 15.58 15.02 15.12 16,119,783 -3.03(-16.69%)
Feb 10, 2020 18.13 18.47 18.01 18.15 2,534,895 +0.18(+1.00%)
Feb 07, 2020 18.46 18.52 17.87 17.97 2,154,800 -0.43(-2.34%)
Feb 06, 2020 18.63 18.74 18.35 18.40 1,479,788 -0.10(-0.54%)
Feb 05, 2020 18.62 18.80 18.09 18.50 1,661,510 +0.08(+0.43%)
Feb 04, 2020 18.29 18.73 18.16 18.42 2,277,198 +0.44(+2.45%)
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.