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

Under Armour (NY: UAA )

6.760 +0.040 (+0.60%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 3, 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 (%)
Aug 31, 2010 4.466 4.500 4.290 4.468 11,200 +0.10(+2.26%)
Aug 30, 2010 4.490 4.581 4.355 4.369 4,278,552 -0.16(-3.45%)
Aug 27, 2010 4.338 4.554 4.275 4.525 7,784,672 +0.16(+3.67%)
Aug 26, 2010 4.596 4.611 4.353 4.365 4,703,856 -0.20(-4.33%)
Aug 25, 2010 4.391 4.579 4.375 4.562 6,152 +0.11(+2.56%)
Aug 24, 2010 4.468 4.548 4.354 4.449 24,984 -0.10(-2.14%)
Aug 23, 2010 4.646 4.694 4.515 4.546 3,071,024 -0.05(-1.11%)
Aug 20, 2010 4.530 4.621 4.449 4.598 3,536,064 +0.06(+1.29%)
Aug 19, 2010 4.684 4.706 4.525 4.539 21,472 -0.17(-3.56%)
Aug 18, 2010 4.582 4.750 4.532 4.706 96,144 +0.13(+2.87%)
Aug 17, 2010 4.499 4.651 4.469 4.575 14,824 +0.14(+3.19%)
Aug 16, 2010 4.452 4.486 4.399 4.434 7,096,248 -0.05(-1.17%)
Aug 13, 2010 4.527 4.620 4.484 4.486 2,986,512 -0.08(-1.64%)
Aug 12, 2010 4.561 4.591 4.411 4.561 3,161,720 -0.00(-0.05%)
Aug 11, 2010 4.607 4.657 4.550 4.564 5,437,432 -0.15(-3.08%)
Aug 10, 2010 4.669 4.750 4.636 4.709 3,445,576 -0.03(-0.55%)
Aug 09, 2010 4.713 4.750 4.647 4.735 4,720,424 +0.08(+1.64%)
Aug 06, 2010 4.659 4.679 4.571 4.659 5,111,904 -0.02(-0.40%)
Aug 05, 2010 4.713 4.750 4.668 4.678 4,069,960 -0.07(-1.55%)
Aug 04, 2010 4.666 4.779 4.647 4.751 3,363,048 +0.08(+1.71%)
Aug 03, 2010 4.759 4.761 4.596 4.671 5,066,208 -0.11(-2.25%)
Aug 02, 2010 4.789 4.836 4.709 4.779 5,467,936 +0.08(+1.78%)
Jul 30, 2010 4.695 4.764 4.573 4.695 4,271,592 +0.02(+0.35%)
Jul 29, 2010 4.704 4.751 4.562 4.679 4,393,000 +0.04(+0.89%)
Jul 28, 2010 4.638 4.776 4.628 4.638 9,976 -0.10(-2.19%)
Jul 27, 2010 4.964 5.000 4.685 4.741 800 -0.04(-0.78%)
Jul 26, 2010 4.691 4.803 4.691 4.779 10,112,432 +0.10(+2.16%)
Jul 23, 2010 4.589 4.689 4.564 4.678 4,689,144 +0.05(+1.14%)
Jul 22, 2010 4.374 4.650 4.355 4.625 11,357,224 +0.34(+7.87%)
Jul 21, 2010 4.236 4.330 4.150 4.287 6,413,904 +0.10(+2.33%)
Jul 20, 2010 4.089 4.255 4.034 4.190 5,601,008 +0.04(+0.93%)
Jul 19, 2010 4.249 4.250 4.080 4.151 3,298,184 -0.01(-0.36%)
Jul 16, 2010 4.166 4.409 4.155 4.166 7,012,984 -0.27(-6.01%)
Jul 15, 2010 4.400 4.441 4.322 4.433 4,210,592 +0.01(+0.31%)
Jul 14, 2010 4.484 4.543 4.365 4.419 800 -0.10(-2.21%)
Jul 13, 2010 4.519 4.561 4.400 4.519 24,384 +0.02(+0.47%)
Jul 12, 2010 4.456 4.555 4.442 4.498 4,796,672 +0.01(+0.20%)
Jul 09, 2010 4.489 4.494 4.378 4.489 5,928,800 +0.06(+1.44%)
Jul 08, 2010 4.425 4.425 4.312 4.425 6,695,168 +0.10(+2.28%)
Jul 07, 2010 4.104 4.346 4.066 4.326 5,223,464 +0.26(+6.46%)
Jul 06, 2010 4.064 4.293 4.014 4.064 20,136 -0.02(-0.55%)
Jul 02, 2010 4.086 4.231 4.066 4.086 2,855,888 -0.10(-2.39%)
Jul 01, 2010 4.126 4.236 3.954 4.186 5,736,456 +0.04(+1.09%)
Jun 30, 2010 4.141 4.309 4.128 4.141 19,560 -0.06(-1.37%)
Jun 29, 2010 4.429 4.429 4.145 4.199 7,013,792 -0.29(-6.54%)
Jun 25, 2010 4.492 4.506 4.364 4.492 5,127,544 +0.11(+2.45%)
Jun 24, 2010 4.385 4.548 4.321 4.385 1,384 -0.20(-4.28%)
Jun 23, 2010 4.544 4.638 4.459 4.581 4,759,568 +0.09(+2.09%)
Jun 22, 2010 4.487 4.710 4.471 4.487 6,792 -0.10(-2.10%)
Jun 21, 2010 4.764 4.859 4.551 4.584 7,908,920 -0.10(-2.21%)
Jun 18, 2010 4.688 4.732 4.562 4.688 6,938,904 +0.08(+1.74%)
Jun 17, 2010 4.678 4.711 4.504 4.607 6,739,256 -0.02(-0.35%)
Jun 16, 2010 4.433 4.728 4.391 4.624 10,643,536 +0.15(+3.24%)
Jun 15, 2010 4.479 4.497 4.325 4.479 11,808 +0.14(+3.17%)
Jun 14, 2010 4.305 4.434 4.293 4.341 7,009,464 +0.05(+1.14%)
Jun 11, 2010 4.173 4.332 4.064 4.293 8,387,720 +0.13(+3.12%)
Jun 10, 2010 4.162 4.174 4.016 4.162 10,968 +0.17(+4.32%)
Jun 09, 2010 4.050 4.183 3.947 3.990 7,845,624 -0.02(-0.44%)
Jun 08, 2010 3.958 4.030 3.785 4.008 5,480,816 +0.07(+1.87%)
Jun 07, 2010 4.091 4.156 3.914 3.934 3,601,776 -0.15(-3.73%)
Jun 04, 2010 4.086 4.249 4.000 4.086 7,220,520 -0.22(-5.14%)
Jun 03, 2010 4.308 4.315 4.171 4.308 5,015,808 +0.09(+2.16%)
Jun 02, 2010 4.216 4.221 4.026 4.216 3,432,384 +0.15(+3.72%)
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.