FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.89 USD  +0.24 (+1.16%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 96.45 96.50 94.96 95.08 2,315,657 -1.28(-1.33%)
Oct 29, 2015 96.29 96.92 94.75 96.36 2,331,746 -0.18(-0.19%)
Oct 28, 2015 94.96 96.56 94.23 96.54 2,402,401 +1.81(+1.91%)
Oct 27, 2015 93.77 95.21 93.27 94.73 2,528,057 +0.67(+0.71%)
Oct 26, 2015 92.00 94.72 91.50 94.06 3,710,203 +2.04(+2.22%)
Oct 23, 2015 93.38 93.68 88.01 92.02 9,419,154 -1.79(-1.91%)
Oct 22, 2015 98.07 100.67 90.63 93.81 13,767,004 -5.34(-5.39%)
Oct 21, 2015 100.60 100.74 98.66 99.15 3,970,681 -0.82(-0.82%)
Oct 20, 2015 100.31 101.24 98.95 99.97 2,382,211 -0.48(-0.48%)
Oct 19, 2015 99.80 100.69 98.88 100.45 2,449,514 +0.37(+0.37%)
Oct 16, 2015 100.96 101.43 98.98 100.08 2,858,634 +0.59(+0.59%)
Oct 15, 2015 98.37 99.72 97.63 99.49 2,276,933 +2.21(+2.27%)
Oct 14, 2015 100.49 101.60 96.93 97.28 3,671,083 -4.02(-3.97%)
Oct 13, 2015 101.09 102.72 100.48 101.30 2,837,475 -2.05(-1.98%)
Oct 12, 2015 102.28 104.74 101.64 103.35 1,682,701 +1.03(+1.01%)
Oct 09, 2015 101.00 102.47 100.06 102.32 1,717,931 +1.18(+1.17%)
Oct 08, 2015 99.00 101.45 98.14 101.14 1,917,956 +2.08(+2.10%)
Oct 07, 2015 100.25 100.55 96.88 99.06 3,191,668 -0.80(-0.80%)
Oct 06, 2015 101.49 102.17 99.30 99.86 2,137,116 -2.00(-1.96%)
Oct 05, 2015 101.35 102.00 99.64 101.86 2,175,896 +1.61(+1.61%)
Oct 02, 2015 97.60 100.25 95.83 100.25 2,566,327 +1.41(+1.43%)
Oct 01, 2015 97.06 98.95 95.65 98.84 2,765,339 +2.06(+2.13%)
Sep 30, 2015 96.21 98.54 94.68 96.78 4,359,500 +2.82(+3.00%)
Sep 29, 2015 100.83 100.96 93.35 93.96 5,279,438 -6.83(-6.78%)
Sep 28, 2015 103.57 104.02 100.21 100.79 3,875,312 -2.92(-2.82%)
Sep 25, 2015 104.59 105.85 103.04 103.71 3,094,988 +1.52(+1.49%)
Sep 24, 2015 100.87 102.45 99.22 102.19 1,887,369 +0.76(+0.75%)
Sep 23, 2015 102.01 102.54 100.85 101.43 1,564,297 -0.46(-0.45%)
Sep 22, 2015 101.52 102.60 100.63 101.89 1,767,280 -1.18(-1.14%)
Sep 21, 2015 102.24 104.37 101.60 103.07 2,114,250 +1.27(+1.25%)
Sep 18, 2015 102.62 104.59 101.77 101.80 4,927,591 -2.30(-2.21%)
Sep 17, 2015 103.36 105.89 103.06 104.10 5,259,190 +0.74(+0.72%)
Sep 16, 2015 98.63 103.56 97.33 103.36 6,805,744 +4.68(+4.74%)
Sep 15, 2015 96.59 98.88 95.72 98.68 2,231,574 +2.53(+2.63%)
Sep 14, 2015 96.52 96.94 95.09 96.15 1,463,257 -0.44(-0.46%)
Sep 11, 2015 95.66 96.91 95.30 96.59 1,386,240 +0.42(+0.44%)
Sep 10, 2015 95.00 96.86 94.18 96.17 2,191,362 +1.06(+1.11%)
Sep 09, 2015 97.90 97.98 94.86 95.11 2,093,572 -1.96(-2.02%)
Sep 08, 2015 97.00 97.66 95.53 97.07 1,994,832 +2.07(+2.18%)
Sep 04, 2015 94.52 95.00 95.00 95.00 3,390,000 -0.63(-0.66%)
Sep 03, 2015 96.09 97.02 95.07 95.63 2,625,072 -0.01(-0.01%)
Sep 02, 2015 94.53 95.64 93.20 95.64 2,958,184 +2.48(+2.66%)
Sep 01, 2015 93.36 95.03 92.52 93.16 2,837,106 -2.37(-2.48%)
Aug 31, 2015 96.03 97.49 95.19 95.53 2,121,295 -0.88(-0.91%)
Aug 28, 2015 95.12 97.41 94.61 96.41 2,997,637 +0.72(+0.75%)
Aug 27, 2015 93.55 95.78 92.60 95.69 4,781,476 +4.93(+5.43%)
Aug 26, 2015 89.69 90.92 87.03 90.76 3,766,044 +3.74(+4.30%)
Aug 25, 2015 89.05 91.36 87.00 87.02 5,324,057 +1.58(+1.85%)
Aug 24, 2015 81.12 88.69 80.12 85.44 9,420,563 -4.59(-5.10%)
Aug 21, 2015 95.07 95.40 89.26 90.03 6,970,371 -6.62(-6.85%)
Aug 20, 2015 99.01 99.25 96.55 96.65 2,175,828 -3.41(-3.41%)
Aug 19, 2015 99.87 100.60 99.10 100.06 1,195,656 -0.30(-0.30%)
Aug 18, 2015 100.61 101.68 100.00 100.36 1,277,837 -0.38(-0.38%)
Aug 17, 2015 100.23 100.75 98.70 100.74 1,676,077 +0.49(+0.49%)
Aug 14, 2015 99.61 100.64 98.93 100.25 1,377,952 +0.85(+0.86%)
Aug 13, 2015 98.13 100.51 97.65 99.40 1,871,296 +1.63(+1.67%)
Aug 12, 2015 98.44 98.46 95.85 97.77 2,535,527 -1.32(-1.33%)
Aug 11, 2015 98.39 99.36 97.69 99.09 1,545,069 +0.34(+0.34%)
Aug 10, 2015 98.93 100.19 98.56 98.75 2,074,092 +0.82(+0.84%)
Aug 07, 2015 98.15 98.20 96.32 97.93 2,471,811 -0.26(-0.26%)
Aug 06, 2015 101.14 101.78 97.59 98.19 2,422,481 -2.85(-2.82%)
Aug 05, 2015 99.84 101.82 99.51 101.04 2,062,829 +1.69(+1.70%)
Aug 04, 2015 98.54 99.59 97.76 99.35 1,470,989 +1.09(+1.11%)
Aug 03, 2015 99.66 99.67 97.09 98.26 2,534,936 -1.07(-1.08%)
Jul 31, 2015 99.89 100.01 98.70 99.33 2,358,682 +0.05(+0.05%)
Jul 30, 2015 98.66 99.43 98.15 99.28 1,759,384 +0.46(+0.47%)
Jul 29, 2015 97.85 98.91 97.60 98.82 2,164,662 +0.97(+0.99%)
Jul 28, 2015 97.00 97.93 96.01 97.85 2,731,848 +1.42(+1.47%)
Jul 27, 2015 95.23 96.49 94.19 96.43 2,992,909 +0.38(+0.40%)
Jul 24, 2015 96.71 97.19 94.75 96.05 3,985,153 +0.12(+0.13%)
Jul 23, 2015 93.50 97.69 93.35 95.93 10,030,132 +6.56(+7.34%)
Jul 22, 2015 88.00 89.96 88.00 89.37 6,086,600 +1.03(+1.17%)
Jul 21, 2015 88.67 89.10 87.60 88.34 1,972,894 -0.61(-0.69%)
Jul 20, 2015 87.90 89.47 87.66 88.95 2,695,693 +1.73(+1.98%)
Jul 17, 2015 85.52 87.65 85.42 87.22 2,706,563 +1.87(+2.19%)
Jul 16, 2015 86.95 87.23 84.37 85.35 6,207,083 -2.93(-3.32%)
Jul 15, 2015 88.80 89.00 88.10 88.28 1,373,413 -0.52(-0.59%)
Jul 14, 2015 89.28 89.30 88.27 88.80 1,857,355 -0.55(-0.62%)
Jul 13, 2015 87.16 89.46 87.16 89.35 2,721,259 +3.11(+3.61%)
Jul 10, 2015 85.45 86.40 84.77 86.24 1,684,201 +1.75(+2.07%)
Jul 09, 2015 85.39 85.80 84.48 84.49 1,920,045 +0.10(+0.12%)
Jul 08, 2015 84.37 85.13 83.87 84.39 1,733,021 -0.55(-0.65%)
Jul 07, 2015 84.80 84.95 83.31 84.94 1,398,523 +0.36(+0.43%)
Jul 06, 2015 83.99 85.00 83.71 84.58 888,608 -0.01(-0.01%)
Jul 02, 2015 84.49 84.59 84.59 84.59 2,103,200 +0.33(+0.39%)
Jul 01, 2015 84.26 84.73 83.71 84.26 1,607,635 +0.82(+0.98%)
Jun 30, 2015 83.89 84.04 83.03 83.44 1,870,178 +0.51(+0.61%)
Jun 29, 2015 84.97 85.19 82.85 82.93 2,155,139 -3.00(-3.49%)
Jun 26, 2015 85.71 86.30 85.38 85.93 2,207,896 +0.78(+0.92%)
Jun 25, 2015 84.83 85.29 84.31 85.15 1,446,330 +0.81(+0.96%)
Jun 24, 2015 85.27 85.27 84.20 84.34 1,455,617 -1.05(-1.23%)
Jun 23, 2015 85.14 85.59 84.50 85.39 1,814,843 +0.49(+0.58%)
Jun 22, 2015 84.00 85.08 83.75 84.90 2,044,085 +1.72(+2.07%)
Jun 19, 2015 83.51 83.93 83.08 83.18 1,764,004 -0.52(-0.62%)
Jun 18, 2015 82.69 83.93 82.69 83.70 1,498,246 +1.06(+1.28%)
Jun 17, 2015 83.06 83.06 82.05 82.64 1,426,463 -0.14(-0.17%)
Jun 16, 2015 81.38 82.79 81.21 82.78 1,910,529 +1.59(+1.96%)
Jun 15, 2015 80.77 81.60 80.40 81.19 980,244 -0.10(-0.12%)
Jun 12, 2015 80.68 81.62 80.62 81.29 923,304 +0.03(+0.04%)
Jun 11, 2015 81.29 82.15 80.91 81.26 1,555,809 -0.30(-0.37%)
Jun 10, 2015 81.09 81.85 80.54 81.56 1,329,583 +0.89(+1.10%)
Jun 09, 2015 80.94 81.15 79.63 80.67 1,089,085 -0.29(-0.36%)
Jun 08, 2015 81.70 82.13 80.90 80.96 1,474,207 -0.88(-1.08%)
Jun 05, 2015 79.40 82.00 79.16 81.84 3,627,169 +3.80(+4.87%)
Jun 04, 2015 77.90 78.59 77.55 78.04 1,566,173 -0.34(-0.43%)
Jun 03, 2015 78.28 78.60 77.85 78.38 1,159,345 +0.48(+0.62%)
Jun 02, 2015 78.55 78.73 77.79 77.90 1,581,846 -0.72(-0.92%)
Jun 01, 2015 78.58 78.94 77.70 78.62 1,329,769 +0.21(+0.27%)
May 29, 2015 78.51 78.89 77.81 78.41 2,201,791 +0.03(+0.04%)
May 28, 2015 76.92 78.43 76.61 78.38 1,541,799 +1.46(+1.90%)
May 27, 2015 77.56 77.70 76.67 76.92 2,239,230 -0.80(-1.03%)
May 26, 2015 78.15 78.44 77.61 77.72 1,427,881 -0.75(-0.96%)
May 22, 2015 78.15 78.47 78.47 78.47 2,978,400 +0.27(+0.35%)
May 21, 2015 78.59 78.79 77.70 78.20 1,112,824 -0.39(-0.50%)
May 20, 2015 78.73 78.85 77.66 78.59 1,310,698 +0.01(+0.01%)
May 19, 2015 79.01 79.39 78.43 78.58 1,291,893 -0.28(-0.36%)
May 18, 2015 77.92 79.06 77.82 78.86 1,534,397 +1.04(+1.34%)
May 15, 2015 78.23 78.44 77.64 77.82 1,149,332 -0.27(-0.35%)
May 14, 2015 77.68 78.38 76.51 78.09 1,589,360 +0.72(+0.93%)
May 13, 2015 77.91 78.17 76.89 77.37 1,399,350 -0.55(-0.71%)
May 12, 2015 77.60 78.29 77.05 77.92 1,225,487 -0.34(-0.43%)
May 11, 2015 79.02 79.44 78.21 78.26 1,835,513 -0.82(-1.04%)
May 08, 2015 78.74 79.69 78.45 79.08 2,285,870 +1.32(+1.70%)
May 07, 2015 77.00 78.35 76.87 77.76 1,921,228 +1.02(+1.33%)
May 06, 2015 77.12 77.40 76.15 76.74 2,347,436 -0.34(-0.44%)
May 05, 2015 76.90 77.52 76.34 77.08 2,072,782 -0.03(-0.04%)
May 04, 2015 78.11 78.39 76.80 77.11 2,609,658 -0.85(-1.09%)
May 01, 2015 77.81 78.38 77.51 77.96 2,484,644 +0.41(+0.53%)
Apr 30, 2015 78.90 79.29 77.06 77.55 3,318,832 -1.35(-1.71%)
Apr 29, 2015 79.95 80.02 78.16 78.90 4,139,910 -1.59(-1.98%)
Apr 28, 2015 81.00 81.16 79.64 80.49 2,983,512 -0.96(-1.18%)
Apr 27, 2015 82.84 83.03 81.30 81.45 2,281,470 -1.11(-1.34%)
Apr 24, 2015 83.56 83.56 82.36 82.56 2,080,996 -0.70(-0.84%)
Apr 23, 2015 82.13 84.10 82.07 83.26 3,589,657 +0.99(+1.20%)
Apr 22, 2015 84.01 84.05 81.53 82.27 6,254,879 -1.25(-1.50%)
Apr 21, 2015 85.78 85.78 83.18 83.52 12,276,422 -4.24(-4.83%)
Apr 20, 2015 86.30 88.15 85.80 87.76 5,649,071 +2.62(+3.08%)
Apr 17, 2015 85.25 85.50 84.37 85.14 2,324,851 -0.57(-0.67%)
Apr 16, 2015 84.50 85.78 84.35 85.71 2,063,209 +1.50(+1.78%)
Apr 15, 2015 84.49 84.87 83.73 84.21 2,037,079 +0.20(+0.24%)
Apr 14, 2015 85.51 85.68 83.34 84.01 2,776,490 -1.10(-1.29%)
Apr 13, 2015 85.31 85.94 84.32 85.11 3,401,581 +1.36(+1.62%)
Apr 10, 2015 84.30 84.49 83.25 83.75 2,076,228 -0.44(-0.52%)
Apr 09, 2015 82.95 84.44 82.85 84.19 2,475,753 +1.47(+1.78%)
Apr 08, 2015 81.27 82.80 81.14 82.72 2,096,126 +1.88(+2.33%)
Apr 07, 2015 80.41 81.62 80.41 80.84 1,241,924 +0.59(+0.74%)
Apr 06, 2015 79.05 80.49 78.53 80.25 1,421,133 +0.84(+1.06%)
Apr 02, 2015 78.90 79.41 79.41 79.41 3,195,800 +0.61(+0.77%)
Apr 01, 2015 80.63 80.63 78.08 78.80 2,432,677 -1.95(-2.41%)
Mar 31, 2015 80.59 81.79 80.46 80.75 2,026,008 +0.84(+1.05%)
Mar 30, 2015 80.40 80.87 79.85 79.91 1,245,629 +0.21(+0.26%)
Mar 27, 2015 79.60 79.87 78.80 79.70 2,047,225 +1.07(+1.36%)
Mar 26, 2015 79.08 79.44 77.52 78.63 2,589,186 -0.82(-1.03%)
Mar 25, 2015 81.39 81.50 79.44 79.45 1,951,476 -2.05(-2.52%)
Mar 24, 2015 81.65 81.91 81.06 81.50 1,105,062 -0.34(-0.42%)
Mar 23, 2015 81.79 82.67 81.33 81.84 1,845,629 +0.41(+0.50%)
Mar 20, 2015 82.07 82.34 81.04 81.43 2,515,661 +0.42(+0.52%)
Mar 19, 2015 80.02 81.16 79.89 81.01 1,575,479 +0.98(+1.22%)
Mar 18, 2015 78.48 80.46 78.01 80.03 2,211,069 +1.22(+1.55%)
Mar 17, 2015 77.20 78.93 77.00 78.81 2,503,687 +1.52(+1.97%)
Mar 16, 2015 76.38 77.30 76.10 77.29 1,373,443 +1.24(+1.63%)
Mar 13, 2015 76.49 77.19 75.44 76.05 1,304,540 -0.64(-0.83%)
Mar 12, 2015 75.10 76.85 74.75 76.69 1,589,775 +2.08(+2.79%)
Mar 11, 2015 74.69 75.33 74.40 74.61 1,159,600 +0.01(+0.01%)
Mar 10, 2015 75.03 75.30 74.50 74.60 1,193,317 -1.20(-1.58%)
Mar 09, 2015 74.84 75.91 74.69 75.80 1,342,828 +1.00(+1.34%)
Mar 06, 2015 75.79 76.32 74.54 74.80 1,130,128 -0.99(-1.31%)
Mar 05, 2015 75.59 76.32 75.51 75.79 1,993,711 +0.28(+0.37%)
Mar 04, 2015 76.01 76.44 75.11 75.51 1,926,757 -0.93(-1.22%)
Mar 03, 2015 77.07 77.07 76.03 76.44 2,162,290 -0.60(-0.78%)
Mar 02, 2015 76.99 77.49 76.62 77.04 2,236,372 +0.03(+0.04%)
Feb 27, 2015 77.00 77.15 76.56 77.01 1,652,065 +0.00(+0.00%)
Feb 26, 2015 76.63 77.28 76.54 77.01 1,697,013 +0.56(+0.73%)
Feb 25, 2015 75.92 77.23 75.88 76.45 1,985,832 +0.90(+1.19%)
Feb 24, 2015 75.87 76.50 75.35 75.55 1,402,166 -0.32(-0.42%)
Feb 23, 2015 75.80 76.32 75.56 75.87 2,032,436 +0.84(+1.12%)
Feb 20, 2015 73.74 75.20 73.29 75.03 1,806,784 +1.20(+1.63%)
Feb 19, 2015 74.05 74.17 73.43 73.83 1,320,737 -0.29(-0.39%)
Feb 18, 2015 72.87 74.16 72.54 74.12 1,448,131 +1.22(+1.67%)
Feb 17, 2015 73.56 74.10 72.72 72.90 2,759,994 -0.86(-1.17%)
Feb 13, 2015 74.01 73.76 73.76 73.76 3,146,400 -0.19(-0.26%)
Feb 12, 2015 73.97 74.10 73.35 73.95 1,405,697 +0.17(+0.23%)
Feb 11, 2015 73.38 74.38 73.19 73.78 1,760,088 +0.41(+0.56%)
Feb 10, 2015 73.29 73.68 72.72 73.37 2,006,094 +0.69(+0.95%)
Feb 09, 2015 73.92 73.92 72.17 72.68 3,213,957 -1.43(-1.93%)
Feb 06, 2015 73.42 74.87 72.90 74.11 2,944,567 +0.81(+1.11%)
Feb 05, 2015 74.07 76.54 72.34 73.30 11,036,828 -0.27(-0.37%)
Feb 04, 2015 72.80 73.95 72.02 73.57 4,440,852 +0.74(+1.02%)
Feb 03, 2015 72.57 72.88 71.88 72.83 2,449,051 +0.88(+1.22%)
Feb 02, 2015 72.20 72.51 71.01 71.95 2,675,557 -0.13(-0.18%)
Jan 30, 2015 72.39 72.79 71.52 72.08 2,393,957 -0.72(-0.99%)
Jan 29, 2015 71.25 72.98 70.95 72.80 2,398,455 +1.93(+2.72%)
Jan 28, 2015 72.35 72.49 70.73 70.87 1,795,524 -1.09(-1.51%)
Jan 27, 2015 70.21 72.70 70.03 71.96 2,678,137 +0.35(+0.49%)
Jan 26, 2015 69.88 71.89 69.84 71.61 2,509,150 +1.79(+2.56%)
Jan 23, 2015 69.40 70.15 69.00 69.82 2,186,401 +0.40(+0.58%)
Jan 22, 2015 67.08 69.65 66.47 69.42 3,415,020 +2.84(+4.27%)
Jan 21, 2015 65.41 66.86 65.02 66.58 2,484,340 +1.11(+1.70%)
Jan 20, 2015 65.32 65.91 64.38 65.47 2,515,740 +0.27(+0.41%)
Jan 16, 2015 64.51 65.28 63.77 65.20 2,505,271 +0.55(+0.85%)
Jan 15, 2015 66.09 66.25 64.53 64.65 1,734,035 -1.10(-1.67%)
Jan 14, 2015 65.54 66.26 64.94 65.75 2,054,445 -0.85(-1.28%)
Jan 13, 2015 67.59 67.89 65.91 66.60 1,466,383 -0.53(-0.79%)
Jan 12, 2015 67.76 67.97 66.78 67.13 1,574,969 -0.52(-0.77%)
Jan 09, 2015 68.55 68.67 67.18 67.65 1,517,051 -0.62(-0.91%)
Jan 08, 2015 67.08 68.30 67.08 68.27 2,277,345 +1.71(+2.57%)
Jan 07, 2015 65.12 66.72 65.02 66.56 2,965,317 +2.34(+3.64%)
Jan 06, 2015 66.86 66.97 64.12 64.22 3,875,326 -1.08(-1.65%)
Jan 05, 2015 65.88 66.08 64.79 65.30 3,576,773 -1.59(-2.38%)
Jan 02, 2015 68.42 68.51 66.12 66.89 1,796,120 -1.01(-1.49%)
Dec 31, 2014 68.54 67.90 67.90 67.90 2,661,600 -0.43(-0.63%)
Dec 30, 2014 68.80 69.47 68.29 68.33 1,033,126 -0.47(-0.68%)
Dec 29, 2014 68.09 69.09 68.00 68.80 1,519,261 +0.71(+1.04%)
Dec 26, 2014 68.35 68.74 68.01 68.09 1,108,783 +0.12(+0.18%)
Dec 24, 2014 67.82 67.97 67.97 67.97 1,499,200 +0.18(+0.27%)
Dec 23, 2014 68.48 68.49 67.68 67.79 1,899,608 -0.27(-0.40%)
Dec 22, 2014 69.10 69.64 67.91 68.06 2,352,623 -1.03(-1.49%)
Dec 19, 2014 70.79 71.00 69.04 69.09 3,241,640 -1.85(-2.61%)
Dec 18, 2014 70.24 70.98 69.58 70.94 2,635,454 +1.79(+2.59%)
Dec 17, 2014 66.45 69.32 66.45 69.15 2,641,623 +2.70(+4.06%)
Dec 16, 2014 68.54 68.69 66.37 66.45 2,006,003 -2.09(-3.05%)
Dec 15, 2014 69.10 69.60 67.82 68.54 1,847,523 -0.29(-0.42%)
Dec 12, 2014 68.07 69.82 68.04 68.83 1,439,767 +0.30(+0.44%)
Dec 11, 2014 68.16 69.38 67.63 68.53 1,821,278 +0.73(+1.08%)
Dec 10, 2014 68.30 68.98 67.26 67.80 1,637,686 -0.54(-0.79%)
Dec 09, 2014 68.02 68.45 66.42 68.34 2,481,805 -0.29(-0.42%)
Dec 08, 2014 69.38 70.27 68.07 68.63 1,487,730 -0.80(-1.15%)
Dec 05, 2014 69.74 69.94 69.11 69.43 1,122,398 -0.16(-0.23%)
Dec 04, 2014 69.64 70.65 69.23 69.59 1,491,186 -0.29(-0.41%)
Dec 03, 2014 69.83 69.96 69.20 69.88 1,458,496 +0.41(+0.59%)
Dec 02, 2014 70.00 70.23 69.12 69.47 1,732,995 -0.31(-0.44%)
Dec 01, 2014 72.55 72.75 69.67 69.78 2,395,824 -2.71(-3.74%)
Nov 28, 2014 71.92 72.98 71.90 72.49 1,193,321 +1.01(+1.41%)
Nov 26, 2014 70.67 71.48 71.48 71.48 3,397,000 +0.81(+1.15%)
Nov 25, 2014 70.32 70.90 70.22 70.67 1,646,793 +0.67(+0.96%)
Nov 24, 2014 69.66 70.14 69.37 70.00 2,488,800 +0.70(+1.01%)
Nov 21, 2014 71.19 71.19 68.72 69.30 3,138,176 -1.11(-1.58%)
Nov 20, 2014 70.20 70.92 69.63 70.41 2,022,769 -0.07(-0.10%)
Nov 19, 2014 69.30 70.72 68.37 70.48 2,721,081 +1.11(+1.60%)
Nov 18, 2014 69.25 69.65 68.50 69.37 1,676,369 +0.48(+0.70%)
Nov 17, 2014 68.85 69.46 68.38 68.89 1,885,686 -0.26(-0.38%)
Nov 14, 2014 69.05 69.67 69.01 69.15 1,704,269 +0.10(+0.14%)
Nov 13, 2014 69.16 70.00 68.84 69.05 1,701,082 -0.10(-0.14%)
Nov 12, 2014 68.08 69.35 67.95 69.15 1,848,040 +0.83(+1.21%)
Nov 11, 2014 68.39 68.73 67.81 68.32 1,767,255 -0.02(-0.03%)
Nov 10, 2014 67.20 68.85 67.05 68.34 2,858,851 +1.36(+2.03%)
Nov 07, 2014 66.69 67.44 66.24 66.98 1,988,948 +0.70(+1.06%)
Nov 06, 2014 64.46 66.32 64.34 66.28 1,900,431 +2.03(+3.16%)
Nov 05, 2014 65.08 65.29 63.65 64.25 2,484,576 -0.54(-0.83%)
Nov 04, 2014 65.55 65.69 64.61 64.79 2,582,946 -1.20(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.