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

Under Armour (NY: UAA )

6.800 +0.110 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 3.674 3.877 3.590 3.644 7,956,296 -0.15(-3.95%)
Jul 30, 2008 3.567 3.934 3.566 3.794 15,271,936 +0.24(+6.87%)
Jul 29, 2008 3.550 3.697 3.405 3.550 19,607,720 +0.22(+6.65%)
Jul 28, 2008 3.624 3.624 3.250 3.329 14,610,136 -0.18(-5.16%)
Jul 25, 2008 3.740 3.740 3.475 3.510 8,951,928 -0.11(-2.94%)
Jul 24, 2008 3.812 3.812 3.565 3.616 6,655,416 -0.21(-5.40%)
Jul 23, 2008 3.754 4.030 3.719 3.822 14,646,528 +0.04(+1.16%)
Jul 22, 2008 3.439 3.788 3.283 3.779 10,598,632 +0.36(+10.49%)
Jul 21, 2008 3.529 3.569 3.385 3.420 6,249,568 -0.09(-2.60%)
Jul 18, 2008 3.526 3.683 3.446 3.511 11,173,904 -0.03(-0.88%)
Jul 17, 2008 3.376 3.558 3.302 3.542 8,010,464 +0.16(+4.81%)
Jul 16, 2008 3.178 3.436 3.064 3.380 10,810,784 +0.21(+6.50%)
Jul 15, 2008 3.248 3.254 2.938 3.174 10,294,984 +0.02(+0.63%)
Jul 14, 2008 3.231 3.271 3.125 3.154 8,359,648 -0.02(-0.67%)
Jul 11, 2008 3.185 3.217 3.069 3.175 11,621,072 -0.05(-1.40%)
Jul 10, 2008 3.445 3.521 3.144 3.220 12,546,336 -0.25(-7.10%)
Jul 09, 2008 3.485 3.625 3.396 3.466 12,171,888 -0.03(-0.75%)
Jul 08, 2008 3.249 3.493 3.106 3.493 11,504,800 +0.38(+12.03%)
Jul 07, 2008 3.249 3.249 3.031 3.118 6,866,800 -0.01(-0.32%)
Jul 04, 2008 3.239 3.306 3.125 3.127 5,139,848 +0.00(+0.00%)
Jul 03, 2008 3.239 3.306 3.125 3.127 5,139,848 -0.10(-3.02%)
Jul 02, 2008 3.317 3.419 3.212 3.225 10,239,432 +0.01(+0.19%)
Jul 01, 2008 3.164 3.281 3.062 3.219 13,953,080 +0.01(+0.43%)
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%)
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.