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

Under Armour (NY: UAA )

6.850 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2011 9.637 9.748 9.623 9.664 5,377,712 +0.03(+0.29%)
Jun 29, 2011 9.720 9.894 9.572 9.636 10,446,096 -0.06(-0.66%)
Jun 28, 2011 9.519 9.710 9.481 9.700 9,657,792 +0.41(+4.44%)
Jun 27, 2011 9.290 9.406 9.188 9.287 10,758,248 -0.01(-0.09%)
Jun 24, 2011 9.174 9.346 9.058 9.296 33,003,984 +0.09(+1.02%)
Jun 23, 2011 8.890 9.211 8.801 9.203 9,274,872 +0.17(+1.85%)
Jun 22, 2011 9.181 9.363 9.021 9.035 7,849,560 -0.17(-1.82%)
Jun 21, 2011 9.044 9.336 9.001 9.203 16,122,128 +0.22(+2.43%)
Jun 20, 2011 8.859 9.009 8.848 8.984 12,271,800 +0.48(+5.58%)
Jun 17, 2011 8.699 8.729 8.392 8.509 15,341,992 +0.01(+0.07%)
Jun 16, 2011 8.498 8.617 8.371 8.502 10,718,528 -0.01(-0.07%)
Jun 15, 2011 8.613 8.699 8.465 8.509 8,553,944 -0.20(-2.31%)
Jun 14, 2011 8.610 8.738 8.576 8.710 12,900,568 +0.21(+2.52%)
Jun 13, 2011 8.254 8.562 8.156 8.496 17,322,744 +0.48(+6.00%)
Jun 10, 2011 8.281 8.384 7.998 8.015 11,795,504 -0.14(-1.76%)
Jun 09, 2011 7.832 8.186 7.761 8.159 14,790,152 +0.34(+4.42%)
Jun 08, 2011 8.064 8.070 7.788 7.814 8,670,304 -0.27(-3.33%)
Jun 07, 2011 8.139 8.268 8.076 8.082 5,535,384 -0.06(-0.72%)
Jun 06, 2011 8.314 8.360 8.111 8.141 5,402,384 -0.18(-2.15%)
Jun 03, 2011 8.175 8.624 8.162 8.320 8,650,512 +0.29(+3.68%)
May 24, 2011 8.127 8.171 8.008 8.025 4,278,128 -0.10(-1.23%)
May 23, 2011 8.064 8.186 8.000 8.125 5,737,128 -0.05(-0.66%)
May 20, 2011 8.367 8.424 8.047 8.179 8,041,504 -0.18(-2.18%)
May 19, 2011 8.436 8.469 8.238 8.361 6,332,008 -0.03(-0.33%)
May 18, 2011 8.226 8.454 8.189 8.389 12,927,368 +0.38(+4.71%)
May 17, 2011 8.046 8.106 7.695 8.011 15,143,744 -0.08(-0.99%)
May 16, 2011 8.286 8.357 8.053 8.091 7,337,592 -0.27(-3.27%)
May 13, 2011 8.527 8.578 8.293 8.365 6,660,072 -0.14(-1.67%)
May 12, 2011 8.534 8.656 8.470 8.508 7,925,024 -0.08(-0.97%)
May 11, 2011 8.389 8.615 8.385 8.591 12,060,144 +0.17(+1.97%)
May 10, 2011 8.220 8.444 8.191 8.425 8,424,208 +0.21(+2.60%)
May 09, 2011 8.250 8.346 8.193 8.211 7,202,184 -0.04(-0.47%)
May 06, 2011 8.241 8.406 8.110 8.250 10,285,776 +0.11(+1.30%)
May 05, 2011 8.106 8.271 7.975 8.144 9,878,472 -0.02(-0.26%)
May 04, 2011 8.094 8.184 7.864 8.165 11,733,584 +0.07(+0.88%)
May 03, 2011 8.303 8.342 8.059 8.094 10,071,104 -0.26(-3.07%)
May 02, 2011 8.342 8.367 8.320 8.350 13,780,480 -0.21(-2.42%)
Apr 29, 2011 8.787 8.787 8.445 8.557 12,137,256 -0.22(-2.53%)
Apr 28, 2011 8.750 9.030 8.690 8.780 11,573,088 +0.02(+0.27%)
Apr 27, 2011 8.750 8.800 8.524 8.756 13,840,264 +0.05(+0.59%)
Apr 26, 2011 9.363 9.431 8.670 8.705 36,851,912 -1.10(-11.25%)
Apr 25, 2011 9.886 9.915 9.710 9.809 6,913,928 -0.01(-0.08%)
Apr 21, 2011 9.900 9.900 9.695 9.816 3,189,456 +0.01(+0.10%)
Apr 20, 2011 9.866 9.949 9.726 9.806 8,253,152 +0.08(+0.84%)
Apr 19, 2011 9.276 9.746 9.262 9.725 10,848,656 +0.46(+4.98%)
Apr 18, 2011 9.100 9.325 8.943 9.264 5,149,440 +0.03(+0.32%)
Apr 15, 2011 9.169 9.300 9.141 9.234 3,371,712 +0.06(+0.63%)
Apr 14, 2011 9.254 9.354 9.096 9.176 5,559,752 -0.19(-2.07%)
Apr 13, 2011 9.304 9.386 9.162 9.370 4,915,144 +0.12(+1.34%)
Apr 12, 2011 9.034 9.375 8.982 9.246 7,896,200 +0.08(+0.93%)
Apr 11, 2011 8.935 9.286 8.935 9.161 7,109,688 +0.24(+2.65%)
Apr 08, 2011 9.165 9.238 8.895 8.925 6,124,768 -0.21(-2.33%)
Apr 07, 2011 9.239 9.360 9.062 9.137 5,340,272 -0.10(-1.08%)
Apr 06, 2011 9.562 9.582 9.130 9.238 7,158,608 -0.27(-2.83%)
Apr 05, 2011 9.341 9.606 9.312 9.506 6,912,432 +0.19(+2.01%)
Apr 04, 2011 9.245 9.375 9.110 9.319 9,254,752 +0.16(+1.80%)
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.