Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.610 +0.060 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.280 3.301 3.156 3.205 10,320,576 -0.05(-1.69%)
Jun 27, 2008 3.350 3.482 3.259 3.260 12,873,320 -0.09(-2.72%)
Jun 26, 2008 3.462 3.462 3.290 3.351 8,499,536 -0.15(-4.35%)
Jun 25, 2008 3.425 3.579 3.425 3.504 9,116,408 +0.12(+3.43%)
Jun 24, 2008 3.475 3.566 3.388 3.388 11,657,448 -0.09(-2.55%)
Jun 23, 2008 3.623 3.625 3.464 3.476 6,692,736 -0.05(-1.31%)
Jun 20, 2008 3.655 3.685 3.500 3.522 12,585,976 -0.13(-3.63%)
Jun 19, 2008 3.837 3.837 3.605 3.655 18,406,344 -0.16(-4.16%)
Jun 18, 2008 3.995 4.025 3.810 3.814 6,632,448 -0.21(-5.19%)
Jun 17, 2008 4.081 4.081 3.959 4.022 5,341,840 -0.04(-0.92%)
Jun 16, 2008 3.969 4.114 3.920 4.060 7,245,184 +0.09(+2.30%)
Jun 13, 2008 4.022 4.074 3.881 3.969 6,721,000 -0.02(-0.44%)
Jun 12, 2008 4.072 4.210 3.915 3.986 7,998,296 -0.08(-2.06%)
Jun 11, 2008 4.205 4.296 4.055 4.070 5,391,464 -0.22(-5.13%)
Jun 10, 2008 4.255 4.395 4.067 4.290 12,326,928 +0.12(+2.88%)
Jun 09, 2008 4.260 4.260 4.094 4.170 6,962,592 +0.03(+0.69%)
Jun 06, 2008 4.263 4.293 4.119 4.141 9,457,800 -0.12(-2.79%)
Jun 05, 2008 4.290 4.514 4.247 4.260 16,976,320 -0.03(-0.67%)
Jun 04, 2008 4.309 4.345 4.253 4.289 7,504,248 -0.01(-0.15%)
Jun 03, 2008 4.372 4.372 4.250 4.295 10,789,240 -0.05(-1.18%)
Jun 02, 2008 4.500 4.503 4.281 4.346 8,829,216 -0.13(-2.88%)
May 30, 2008 4.518 4.548 4.386 4.475 9,053,120 +0.10(+2.34%)
May 29, 2008 4.314 4.486 4.195 4.372 9,438,560 +0.10(+2.28%)
May 28, 2008 4.249 4.299 4.165 4.275 6,831,536 +0.06(+1.33%)
May 27, 2008 4.365 4.365 4.201 4.219 4,770,408 -0.05(-1.29%)
May 26, 2008 4.336 4.336 4.066 4.274 0 +0.00(+0.00%)
May 23, 2008 4.336 4.336 4.066 4.274 10,921,984 +0.06(+1.54%)
May 22, 2008 4.499 4.543 4.184 4.209 20,209,784 -0.39(-8.51%)
May 21, 2008 4.749 4.750 4.470 4.600 10,754,496 -0.11(-2.28%)
May 20, 2008 4.586 4.707 4.543 4.707 6,683,008 +0.11(+2.48%)
May 19, 2008 4.599 4.826 4.550 4.594 13,137,480 +0.03(+0.68%)
May 16, 2008 4.567 4.634 4.500 4.562 9,500,600 +0.01(+0.27%)
May 15, 2008 4.326 4.569 4.326 4.550 51,786,336 +0.22(+5.17%)
May 14, 2008 4.336 4.419 4.286 4.326 18,474,712 +0.20(+4.94%)
May 13, 2008 4.250 4.294 4.121 4.122 9,139,384 -0.16(-3.76%)
May 12, 2008 4.279 4.319 4.244 4.284 3,105,080 +0.01(+0.18%)
May 09, 2008 4.312 4.312 4.237 4.276 2,911,848 -0.04(-0.84%)
May 08, 2008 4.374 4.375 4.232 4.312 6,552,768 -0.03(-0.58%)
May 07, 2008 4.397 4.405 4.321 4.338 6,151,080 -0.04(-0.94%)
May 06, 2008 4.310 4.420 4.100 4.379 6,674,280 +0.16(+3.85%)
May 05, 2008 4.420 4.424 4.125 4.216 12,557,976 -0.11(-2.43%)
May 02, 2008 4.465 4.468 4.287 4.321 7,525,232 -0.02(-0.40%)
May 01, 2008 4.230 4.393 4.143 4.339 8,675,048 +0.17(+4.14%)
Apr 30, 2008 4.265 4.438 4.151 4.166 14,070,312 -0.16(-3.73%)
Apr 29, 2008 4.317 4.609 4.186 4.327 38,225,936 -0.50(-10.26%)
Apr 28, 2008 4.626 4.862 4.611 4.822 15,353,120 +0.20(+4.33%)
Apr 25, 2008 4.441 4.704 4.362 4.622 10,644,368 +0.21(+4.70%)
Apr 24, 2008 4.311 4.485 4.238 4.415 11,904,536 +0.17(+3.97%)
Apr 23, 2008 4.546 4.546 4.204 4.246 12,501,624 -0.23(-5.14%)
Apr 22, 2008 4.591 4.594 4.414 4.476 9,434,616 -0.03(-0.72%)
Apr 21, 2008 4.374 4.680 4.287 4.509 15,057,800 +0.22(+5.10%)
Apr 18, 2008 4.249 4.350 4.171 4.290 12,362,472 +0.11(+2.69%)
Apr 17, 2008 4.034 4.206 4.006 4.178 5,907,376 +0.13(+3.12%)
Apr 16, 2008 4.340 4.340 4.032 4.051 14,981,976 -0.14(-3.25%)
Apr 15, 2008 4.383 4.434 4.114 4.188 13,692,912 -0.17(-3.98%)
Apr 14, 2008 4.497 4.530 4.305 4.361 7,527,448 -0.07(-1.66%)
Apr 11, 2008 4.624 4.719 4.402 4.435 9,572,712 -0.07(-1.50%)
Apr 10, 2008 4.444 4.558 4.405 4.503 3,275,576 +0.05(+1.09%)
Apr 09, 2008 4.556 4.716 4.400 4.454 8,152,584 -0.15(-3.26%)
Apr 08, 2008 4.511 4.664 4.474 4.604 5,905,248 +0.06(+1.38%)
Apr 07, 2008 4.593 4.593 4.438 4.541 7,882,184 +0.13(+3.06%)
Apr 04, 2008 4.513 4.519 4.379 4.406 11,300,080 -0.13(-2.81%)
Apr 03, 2008 4.513 4.565 4.459 4.534 4,974,968 -0.00(-0.06%)
Apr 02, 2008 4.731 4.772 4.506 4.536 10,657,336 -0.09(-1.92%)
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.