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

Under Armour (NY: UAA )

6.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2012 9.815 10.06 9.769 9.953 18,971,752 +0.32(+3.32%)
Jan 30, 2012 9.498 9.694 9.381 9.633 8,977,504 +0.02(+0.18%)
Jan 27, 2012 9.127 9.686 9.095 9.615 16,979,328 +0.44(+4.80%)
Jan 26, 2012 9.499 9.658 9.070 9.175 41,981,336 -0.51(-5.28%)
Jan 25, 2012 9.524 9.731 9.475 9.686 16,333,712 +0.14(+1.43%)
Jan 24, 2012 9.409 9.592 9.351 9.550 11,839,232 +0.08(+0.83%)
Jan 23, 2012 9.307 9.613 9.300 9.471 12,131,336 +0.27(+2.92%)
Jan 20, 2012 9.078 9.246 9.049 9.203 7,675,016 +0.09(+0.93%)
Jan 19, 2012 9.206 9.290 8.988 9.117 16,294,120 -0.04(-0.41%)
Jan 18, 2012 9.215 9.287 8.970 9.155 21,861,728 -0.38(-3.97%)
Jan 17, 2012 9.720 9.829 9.491 9.534 8,023,928 -0.11(-1.17%)
Jan 13, 2012 9.646 9.803 9.581 9.646 7,448,432 -0.06(-0.63%)
Jan 12, 2012 9.530 9.734 9.454 9.707 12,466,672 +0.24(+2.51%)
Jan 11, 2012 9.341 9.480 9.316 9.470 6,411,080 +0.08(+0.81%)
Jan 10, 2012 9.440 9.463 9.255 9.394 8,083,424 +0.10(+1.05%)
Jan 09, 2012 9.289 9.391 9.121 9.296 8,222,224 +0.03(+0.30%)
Jan 06, 2012 9.155 9.365 9.080 9.269 8,213,968 +0.11(+1.23%)
Jan 05, 2012 9.039 9.158 8.783 9.156 10,757,016 +0.07(+0.81%)
Jan 04, 2012 9.012 9.171 8.930 9.082 8,602,208 +0.11(+1.21%)
Dec 30, 2011 8.980 9.169 8.970 8.974 4,115,384 -0.01(-0.07%)
Dec 29, 2011 9.056 9.115 8.887 8.980 5,334,944 -0.09(-0.98%)
Dec 28, 2011 9.184 9.229 8.988 9.069 4,834,400 -0.14(-1.56%)
Dec 27, 2011 9.135 9.383 9.036 9.213 5,989,152 +0.06(+0.71%)
Dec 23, 2011 8.869 9.174 8.805 9.148 5,727,936 +0.26(+2.90%)
Dec 21, 2011 9.061 9.092 8.711 8.890 9,880,064 -0.15(-1.69%)
Dec 20, 2011 9.201 9.297 9.019 9.043 7,750,888 +0.04(+0.43%)
Dec 19, 2011 9.312 9.362 8.975 9.004 4,809,344 -0.26(-2.83%)
Dec 16, 2011 9.369 9.409 9.230 9.266 7,493,520 +0.00(+0.00%)
Dec 15, 2011 9.432 9.498 9.029 9.266 10,968,568 +0.02(+0.19%)
Dec 14, 2011 9.275 9.387 9.062 9.249 10,727,632 -0.06(-0.66%)
Dec 13, 2011 10.01 10.02 9.178 9.310 16,223,600 -0.58(-5.86%)
Dec 12, 2011 10.18 10.18 9.604 9.890 13,076,584 -0.45(-4.33%)
Dec 09, 2011 10.03 10.37 9.931 10.34 5,815,032 +0.35(+3.50%)
Dec 08, 2011 10.19 10.33 9.930 9.988 4,978,216 -0.29(-2.82%)
Dec 07, 2011 10.25 10.35 10.07 10.28 5,073,520 -0.05(-0.50%)
Dec 06, 2011 10.49 10.49 10.27 10.33 5,280,752 -0.18(-1.69%)
Dec 05, 2011 10.39 10.52 10.32 10.51 5,629,944 +0.28(+2.70%)
Dec 02, 2011 10.30 10.61 10.21 10.23 7,156,192 -0.00(-0.02%)
Dec 01, 2011 9.999 10.30 9.875 10.23 7,170,912 +0.07(+0.65%)
Nov 30, 2011 10.16 10.38 9.930 10.17 18,109,360 +0.38(+3.86%)
Nov 29, 2011 9.945 9.984 9.700 9.789 10,663,704 -0.16(-1.63%)
Nov 28, 2011 9.643 9.963 9.643 9.951 8,098,296 +0.62(+6.59%)
Nov 25, 2011 9.509 9.586 9.273 9.336 3,958,016 -0.22(-2.28%)
Nov 23, 2011 9.287 9.625 9.266 9.554 7,860,656 +0.17(+1.83%)
Nov 22, 2011 9.453 9.599 9.352 9.383 7,475,048 -0.08(-0.83%)
Nov 21, 2011 9.325 9.596 9.194 9.461 9,743,312 -0.15(-1.56%)
Nov 18, 2011 9.886 9.924 9.485 9.611 7,014,800 -0.21(-2.18%)
Nov 17, 2011 10.10 10.20 9.624 9.825 9,565,928 -0.28(-2.78%)
Nov 16, 2011 10.29 10.43 10.05 10.11 4,349,608 -0.30(-2.92%)
Nov 15, 2011 10.29 10.48 10.19 10.41 6,368,144 +0.04(+0.40%)
Nov 14, 2011 10.51 10.64 10.34 10.37 4,084,728 -0.12(-1.13%)
Nov 11, 2011 10.23 10.50 10.17 10.49 5,203,064 +0.36(+3.58%)
Nov 10, 2011 10.22 10.25 9.926 10.12 5,235,056 +0.01(+0.14%)
Nov 09, 2011 10.19 10.37 10.03 10.11 6,555,848 -0.36(-3.44%)
Nov 08, 2011 10.55 10.60 10.12 10.47 7,277,280 +0.03(+0.32%)
Nov 07, 2011 10.53 10.70 10.29 10.44 5,072,384 -0.10(-0.95%)
Nov 04, 2011 10.69 10.72 10.43 10.54 6,313,496 -0.18(-1.70%)
Nov 03, 2011 10.43 10.75 10.29 10.72 9,728,928 +0.25(+2.34%)
Nov 02, 2011 10.54 10.72 10.27 10.47 10,677,072 +0.22(+2.13%)
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.