FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
19.26 USD  +0.02 (+0.10%)
Streaming Delayed Price  /  Updated: 2:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.64 26.00 22.60 26.00 918,375 +3.45(+15.30%)
Oct 30, 2008 23.01 23.93 22.03 22.55 761,247 +0.39(+1.76%)
Oct 29, 2008 22.76 23.24 21.51 22.16 1,439,913 -0.72(-3.15%)
Oct 28, 2008 21.70 23.48 19.61 22.88 3,227,435 +4.77(+26.34%)
Oct 27, 2008 17.62 18.79 17.50 18.11 699,301 +0.01(+0.06%)
Oct 24, 2008 17.33 18.74 16.05 18.10 1,122,425 -0.33(-1.79%)
Oct 23, 2008 20.65 21.15 17.69 18.43 1,933,871 -1.99(-9.75%)
Oct 22, 2008 22.49 22.49 20.07 20.42 1,094,127 -2.39(-10.48%)
Oct 21, 2008 24.69 24.69 22.51 22.81 1,227,278 -1.28(-5.31%)
Oct 20, 2008 25.77 26.03 23.15 24.09 1,086,976 -1.27(-5.01%)
Oct 17, 2008 26.82 26.82 24.55 25.36 1,164,233 -0.49(-1.90%)
Oct 16, 2008 25.14 26.34 23.00 25.85 1,168,251 +1.34(+5.47%)
Oct 15, 2008 28.13 28.13 24.04 24.51 1,109,573 -2.49(-9.22%)
Oct 14, 2008 30.72 30.72 26.25 27.00 1,144,196 -2.30(-7.85%)
Oct 13, 2008 29.49 29.99 27.51 29.30 1,054,237 +1.05(+3.72%)
Oct 10, 2008 25.43 28.25 23.85 28.25 1,605,016 +1.75(+6.60%)
Oct 09, 2008 29.00 29.00 25.90 26.50 874,382 -0.84(-3.07%)
Oct 08, 2008 25.23 29.17 25.05 27.34 1,482,701 +0.68(+2.55%)
Oct 07, 2008 29.09 29.55 26.65 26.66 1,460,953 -2.46(-8.45%)
Oct 06, 2008 26.16 29.33 25.05 29.12 1,283,692 +2.11(+7.81%)
Oct 03, 2008 30.50 30.51 26.20 27.01 1,125,592 -2.27(-7.75%)
Oct 02, 2008 31.04 31.50 28.80 29.28 815,161 -2.02(-6.45%)
Oct 01, 2008 31.58 31.94 30.67 31.30 599,825 -0.46(-1.45%)
Sep 30, 2008 31.69 32.84 30.80 31.76 825,240 +0.94(+3.05%)
Sep 29, 2008 33.26 34.99 30.07 30.82 1,374,832 -3.18(-9.35%)
Sep 26, 2008 33.52 34.48 33.31 34.00 0 -0.04(-0.12%)
Sep 25, 2008 35.94 35.94 33.35 34.04 766,836 -0.28(-0.82%)
Sep 24, 2008 36.47 36.47 33.68 34.32 943,065 -1.12(-3.16%)
Sep 23, 2008 36.40 37.13 34.50 35.44 1,179,090 -1.04(-2.85%)
Sep 22, 2008 39.00 39.75 35.90 36.48 685,746 -2.75(-7.01%)
Sep 19, 2008 43.21 43.52 38.70 39.23 0 +0.13(+0.33%)
Sep 18, 2008 36.88 39.71 36.15 39.10 2,434,690 +2.51(+6.86%)
Sep 17, 2008 34.80 37.34 34.26 36.59 2,141,614 +1.35(+3.83%)
Sep 16, 2008 32.87 35.61 32.48 35.24 1,237,054 +1.83(+5.48%)
Sep 15, 2008 32.74 35.00 32.31 33.41 903,510 -1.33(-3.83%)
Sep 12, 2008 34.29 35.50 34.07 34.74 808,585 -0.15(-0.43%)
Sep 11, 2008 35.27 35.27 33.62 34.89 955,234 -0.38(-1.08%)
Sep 10, 2008 35.94 36.00 34.25 35.27 795,487 -0.41(-1.15%)
Sep 09, 2008 35.86 36.73 35.04 35.68 907,316 -0.17(-0.47%)
Sep 08, 2008 35.92 36.43 35.10 35.85 1,093,674 +1.34(+3.88%)
Sep 05, 2008 34.01 34.70 32.51 34.51 0 +0.17(+0.50%)
Sep 04, 2008 35.76 36.22 33.87 34.34 770,077 -2.04(-5.61%)
Sep 03, 2008 35.28 36.50 34.75 36.38 841,874 +1.15(+3.26%)
Sep 02, 2008 34.49 35.49 34.00 35.23 1,212,736 +1.52(+4.51%)
Aug 29, 2008 33.46 34.65 33.18 33.71 621,618 -0.10(-0.30%)
Aug 28, 2008 32.62 33.85 32.50 33.81 576,557 +1.43(+4.42%)
Aug 27, 2008 31.02 32.91 31.02 32.38 1,073,513 +1.10(+3.52%)
Aug 26, 2008 32.49 32.49 30.65 31.28 554,114 -0.64(-2.01%)
Aug 25, 2008 32.95 33.33 31.44 31.92 640,651 -1.42(-4.26%)
Aug 22, 2008 33.74 33.80 32.65 33.34 582,010 +0.73(+2.24%)
Aug 21, 2008 32.23 33.57 31.65 32.61 896,115 +0.35(+1.08%)
Aug 20, 2008 32.94 33.08 31.36 32.26 579,691 -0.12(-0.37%)
Aug 19, 2008 32.60 32.60 31.28 32.38 818,788 -0.69(-2.09%)
Aug 18, 2008 32.72 33.90 32.15 33.07 695,289 +0.20(+0.61%)
Aug 15, 2008 33.25 33.78 32.41 32.87 0 -0.34(-1.02%)
Aug 14, 2008 33.59 34.38 32.85 33.21 977,298 -0.54(-1.60%)
Aug 13, 2008 35.19 35.19 32.19 33.75 1,135,808 -0.72(-2.09%)
Aug 12, 2008 35.99 36.00 34.25 34.47 678,773 -1.06(-2.98%)
Aug 11, 2008 35.61 36.60 34.50 35.53 1,121,549 +0.93(+2.69%)
Aug 08, 2008 32.71 36.50 32.71 34.60 1,380,842 +1.69(+5.14%)
Aug 07, 2008 32.78 34.15 32.18 32.91 1,114,192 -0.01(-0.03%)
Aug 06, 2008 34.19 34.19 31.65 32.92 946,394 -0.90(-2.66%)
Aug 05, 2008 31.22 34.21 31.22 33.82 1,771,431 +2.56(+8.19%)
Aug 04, 2008 30.25 31.50 29.68 31.26 1,096,167 +0.86(+2.83%)
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.