FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
18.96 USD  +0.18 (+0.96%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.20 14.44 12.48 12.52 45,594,842 -3.89(-23.71%)
Oct 30, 2017 15.64 16.68 15.53 16.41 12,729,923 +0.37(+2.31%)
Oct 27, 2017 16.15 16.42 16.00 16.04 7,746,256 -0.34(-2.08%)
Oct 26, 2017 16.01 16.49 15.82 16.38 6,010,808 +0.37(+2.31%)
Oct 25, 2017 16.20 16.39 15.75 16.01 7,618,438 -0.29(-1.78%)
Oct 24, 2017 16.83 16.83 16.15 16.30 6,256,178 -0.55(-3.26%)
Oct 23, 2017 17.34 17.48 16.80 16.85 9,030,324 -0.63(-3.60%)
Oct 20, 2017 16.55 17.61 16.53 17.48 8,794,405 +1.03(+6.26%)
Oct 19, 2017 16.22 16.52 16.14 16.45 2,324,184 +0.12(+0.73%)
Oct 18, 2017 16.32 16.44 16.19 16.33 3,199,579 +0.02(+0.12%)
Oct 17, 2017 16.23 16.54 16.13 16.31 2,892,640 +0.06(+0.37%)
Oct 16, 2017 16.18 16.37 16.10 16.25 2,175,204 +0.06(+0.37%)
Oct 13, 2017 16.49 16.66 16.09 16.19 4,235,729 -0.36(-2.18%)
Oct 12, 2017 16.22 16.55 16.05 16.55 4,408,864 +0.03(+0.18%)
Oct 11, 2017 16.79 16.83 16.31 16.52 3,496,960 -0.32(-1.90%)
Oct 10, 2017 16.63 17.12 16.63 16.84 2,848,363 +0.19(+1.14%)
Oct 09, 2017 17.00 17.02 16.46 16.65 4,269,495 -0.37(-2.17%)
Oct 06, 2017 16.48 17.14 16.42 17.02 4,792,404 +0.49(+2.96%)
Oct 05, 2017 16.42 16.68 16.14 16.53 3,084,223 +0.06(+0.36%)
Oct 04, 2017 16.71 16.84 16.42 16.47 4,540,087 -0.24(-1.44%)
Oct 03, 2017 16.57 16.78 16.44 16.71 3,436,076 +0.11(+0.66%)
Oct 02, 2017 16.46 16.60 16.26 16.60 3,234,602 +0.12(+0.73%)
Sep 29, 2017 16.49 16.64 16.38 16.48 3,500,441 +0.02(+0.12%)
Sep 28, 2017 16.44 16.58 16.33 16.46 2,577,755 +0.04(+0.24%)
Sep 27, 2017 16.45 16.42 5,411,802 -0.12(-0.73%)
Sep 26, 2017 16.77 16.85 16.40 16.54 4,926,154 -0.20(-1.19%)
Sep 25, 2017 16.53 17.00 16.53 16.74 4,676,930 +0.33(+2.01%)
Sep 22, 2017 16.35 16.59 16.31 16.41 2,620,826 -0.08(-0.49%)
Sep 21, 2017 16.45 16.55 16.30 16.49 2,645,141 -0.05(-0.30%)
Sep 20, 2017 16.82 16.90 16.34 16.54 3,860,096 -0.27(-1.61%)
Sep 19, 2017 16.99 17.21 16.71 16.81 5,306,599 -0.56(-3.22%)
Sep 18, 2017 17.76 17.99 17.33 17.37 4,070,563 -0.42(-2.36%)
Sep 15, 2017 17.91 18.02 17.69 17.79 5,166,170 -0.16(-0.89%)
Sep 14, 2017 18.09 18.11 17.61 17.95 4,151,319 -0.17(-0.94%)
Sep 13, 2017 17.50 18.19 17.38 18.12 5,066,235 +0.58(+3.31%)
Sep 12, 2017 17.37 17.58 17.05 17.54 3,792,386 +0.12(+0.69%)
Sep 11, 2017 17.48 17.80 17.30 17.42 3,639,967 +0.00(+0.00%)
Sep 08, 2017 17.33 17.68 17.20 17.42 4,659,709 +0.09(+0.52%)
Sep 07, 2017 17.11 17.36 17.06 17.33 3,713,733 +0.30(+1.76%)
Sep 06, 2017 16.92 17.20 16.82 17.03 3,922,243 +0.27(+1.61%)
Sep 05, 2017 16.31 16.90 16.26 16.76 3,963,952 +0.39(+2.38%)
Sep 01, 2017 16.21 16.50 15.92 16.37 4,147,274 +0.22(+1.36%)
Aug 31, 2017 16.27 16.43 16.12 16.15 5,090,857 -0.08(-0.49%)
Aug 30, 2017 16.42 16.53 16.20 16.23 3,042,842 -0.20(-1.22%)
Aug 29, 2017 16.73 16.78 16.13 16.43 4,964,824 -0.50(-2.95%)
Aug 28, 2017 17.01 17.15 16.89 16.93 3,802,486 -0.25(-1.46%)
Aug 25, 2017 17.08 17.25 16.99 17.18 2,683,064 +0.13(+0.76%)
Aug 24, 2017 17.14 17.19 16.84 17.05 2,496,762 +0.06(+0.35%)
Aug 23, 2017 16.75 17.08 16.67 16.99 2,529,481 +0.21(+1.25%)
Aug 22, 2017 16.70 16.83 16.55 16.78 2,545,247 +0.19(+1.15%)
Aug 21, 2017 17.07 17.10 16.40 16.59 5,266,652 -0.53(-3.10%)
Aug 18, 2017 17.50 17.50 16.94 17.12 7,989,307 -0.69(-3.87%)
Aug 17, 2017 18.10 18.18 17.79 17.81 3,866,400 -0.37(-2.04%)
Aug 16, 2017 18.34 18.46 18.16 18.18 3,540,899 -0.04(-0.22%)
Aug 15, 2017 18.38 18.56 17.89 18.22 7,760,530 -0.61(-3.24%)
Aug 14, 2017 18.78 18.92 18.60 18.83 2,210,924 +0.28(+1.51%)
Aug 11, 2017 18.41 18.81 18.38 18.55 2,415,545 -0.16(-0.86%)
Aug 10, 2017 19.00 19.02 18.62 18.71 3,288,386 -0.39(-2.04%)
Aug 09, 2017 19.15 19.45 18.95 19.10 3,381,067 -0.15(-0.78%)
Aug 08, 2017 18.60 19.32 18.51 19.25 4,837,678 +0.69(+3.72%)
Aug 07, 2017 18.40 18.58 18.27 18.56 3,072,102 +0.17(+0.92%)
Aug 04, 2017 18.57 18.29 18.39 2,654,642 +0.08(+0.44%)
Aug 03, 2017 18.59 18.80 18.16 18.31 5,144,896 -0.25(-1.35%)
Aug 02, 2017 18.17 18.58 17.92 18.56 6,311,020 +0.26(+1.42%)
Aug 01, 2017 19.10 19.27 18.01 18.30 22,283,397 -1.72(-8.59%)
Jul 31, 2017 19.45 20.84 19.43 20.02 10,275,771 +0.58(+2.98%)
Jul 28, 2017 19.41 19.54 19.12 19.44 3,631,753 +0.02(+0.10%)
Jul 27, 2017 19.68 19.80 19.31 19.42 5,180,676 -0.23(-1.17%)
Jul 26, 2017 20.22 20.22 19.61 19.65 4,279,609 -0.46(-2.29%)
Jul 25, 2017 20.06 20.43 20.05 20.11 4,173,700 -0.16(-0.79%)
Jul 24, 2017 20.18 20.40 19.95 20.27 6,738,614 -0.37(-1.79%)
Jul 21, 2017 20.63 20.72 20.25 20.64 3,354,962 +0.00(+0.00%)
Jul 20, 2017 20.59 21.08 20.53 20.64 2,978,701 +0.15(+0.73%)
Jul 19, 2017 20.22 20.62 20.16 20.49 1,981,069 +0.27(+1.34%)
Jul 18, 2017 20.21 20.46 19.74 20.22 3,921,206 -0.23(-1.12%)
Jul 17, 2017 20.42 20.67 20.30 20.45 2,770,245 +0.06(+0.29%)
Jul 14, 2017 20.44 19.91 20.39 3,504,746 +0.46(+2.31%)
Jul 13, 2017 20.00 20.36 19.91 19.93 4,164,113 -0.03(-0.15%)
Jul 12, 2017 20.43 20.57 19.90 19.96 4,104,293 -0.29(-1.43%)
Jul 11, 2017 20.58 20.58 19.88 20.25 6,296,962 -0.35(-1.70%)
Jul 10, 2017 20.60 20.64 20.15 20.60 2,612,011 -0.04(-0.19%)
Jul 07, 2017 20.65 20.92 20.40 20.64 3,323,346 -0.01(-0.05%)
Jul 06, 2017 22.03 22.14 20.53 20.65 7,879,206 -1.49(-6.73%)
Jul 05, 2017 22.07 22.28 21.88 22.14 3,631,485 -0.14(-0.63%)
Jul 03, 2017 21.94 22.37 21.92 22.28 2,299,190 +0.52(+2.39%)
Jun 30, 2017 21.70 21.99 21.49 21.76 3,531,232 +0.45(+2.11%)
Jun 29, 2017 21.91 22.04 21.03 21.31 5,441,327 -0.32(-1.48%)
Jun 28, 2017 21.89 22.27 21.61 21.63 3,490,657 -0.14(-0.64%)
Jun 27, 2017 21.58 21.86 21.38 21.77 5,505,024 +0.21(+0.97%)
Jun 26, 2017 21.28 21.76 21.09 21.56 4,737,240 +0.36(+1.70%)
Jun 23, 2017 20.85 21.23 20.44 21.20 4,543,241 +0.55(+2.66%)
Jun 22, 2017 20.34 21.45 20.15 20.65 5,871,095 +0.34(+1.67%)
Jun 21, 2017 20.47 20.47 19.95 20.31 4,724,074 -0.17(-0.83%)
Jun 20, 2017 21.06 21.14 20.34 20.48 4,352,685 -0.54(-2.57%)
Jun 19, 2017 21.08 21.12 20.74 21.02 3,444,385 +0.03(+0.14%)
Jun 16, 2017 21.72 21.72 20.51 20.99 7,703,027 -0.72(-3.32%)
Jun 15, 2017 22.17 22.20 21.55 21.71 7,136,456 -0.99(-4.36%)
Jun 14, 2017 22.72 22.88 22.23 22.70 4,667,684 -0.25(-1.09%)
Jun 13, 2017 23.21 23.46 22.52 22.95 8,392,856 -0.19(-0.82%)
Jun 12, 2017 21.65 23.25 21.65 23.14 10,923,178 +1.26(+5.76%)
Jun 09, 2017 21.29 21.91 21.16 21.88 5,377,035 +0.72(+3.40%)
Jun 08, 2017 21.50 20.68 21.16 5,827,432 +0.62(+3.02%)
Jun 07, 2017 20.40 20.97 20.36 20.54 4,701,926 +0.32(+1.58%)
Jun 06, 2017 20.09 20.40 19.87 20.22 2,989,334 -0.06(-0.30%)
Jun 05, 2017 20.06 20.39 19.72 20.28 2,333,796 +0.17(+0.85%)
Jun 02, 2017 19.91 20.30 19.89 20.11 4,234,326 +0.39(+1.98%)
Jun 01, 2017 19.24 19.80 19.05 19.72 3,421,390 +0.56(+2.92%)
May 31, 2017 19.60 19.60 18.89 19.16 4,335,827 -0.40(-2.04%)
May 30, 2017 19.67 20.02 19.52 19.56 2,555,746 -0.13(-0.66%)
May 26, 2017 19.51 19.84 19.30 19.69 2,618,223 +0.20(+1.03%)
May 25, 2017 19.68 20.00 19.43 19.49 2,724,596 -0.07(-0.36%)
May 24, 2017 19.49 19.59 19.40 19.56 2,598,810 +0.07(+0.36%)
May 23, 2017 19.27 19.54 19.25 19.49 2,942,540 +0.21(+1.09%)
May 22, 2017 19.10 19.47 19.02 19.28 2,766,570 +0.18(+0.94%)
May 19, 2017 18.69 19.19 18.34 19.10 5,683,744 +0.21(+1.11%)
May 18, 2017 19.00 19.12 18.73 18.89 3,452,551 -0.05(-0.26%)
May 17, 2017 19.48 19.41 18.90 18.94 5,898,551 -0.54(-2.77%)
May 16, 2017 19.90 19.94 19.33 19.48 8,133,707 -0.81(-3.99%)
May 15, 2017 20.62 20.84 20.18 20.29 4,162,900 -0.29(-1.41%)
May 12, 2017 21.00 21.01 20.46 20.58 4,080,670 -0.41(-1.95%)
May 11, 2017 21.58 21.58 20.45 20.99 7,583,006 -0.19(-0.90%)
May 10, 2017 21.40 21.61 21.11 21.18 4,525,226 -0.21(-0.98%)
May 09, 2017 20.53 21.48 20.53 21.39 5,630,994 +0.86(+4.19%)
May 08, 2017 20.57 20.70 20.33 20.53 3,408,718 -0.06(-0.29%)
May 05, 2017 20.47 20.67 20.34 20.59 2,823,449 +0.17(+0.83%)
May 04, 2017 20.33 20.48 20.15 20.42 3,457,582 +0.08(+0.39%)
May 03, 2017 21.05 21.05 20.32 20.34 4,876,331 -0.71(-3.37%)
May 02, 2017 21.35 21.37 20.78 21.05 5,507,054 -0.12(-0.57%)
May 01, 2017 21.52 21.52 20.76 21.17 9,169,945 -0.32(-1.49%)
Apr 28, 2017 21.83 21.87 21.09 21.49 9,540,757 -0.18(-0.83%)
Apr 27, 2017 20.72 22.12 20.63 21.67 21,421,841 +1.96(+9.94%)
Apr 26, 2017 19.50 19.82 19.33 19.71 10,058,917 +0.18(+0.92%)
Apr 25, 2017 19.41 19.75 19.26 19.53 5,135,900 +0.09(+0.46%)
Apr 24, 2017 19.15 19.50 18.98 19.44 5,357,589 +0.45(+2.37%)
Apr 21, 2017 19.41 19.49 18.93 18.99 6,342,595 -0.40(-2.06%)
Apr 20, 2017 19.25 19.47 19.01 19.39 3,923,030 +0.20(+1.04%)
Apr 19, 2017 19.13 19.38 18.90 19.19 3,764,493 +0.09(+0.47%)
Apr 18, 2017 19.08 19.18 18.94 19.10 3,585,263 -0.11(-0.57%)
Apr 17, 2017 19.26 19.29 18.81 19.21 4,841,468 -0.05(-0.26%)
Apr 13, 2017 19.28 19.35 19.18 19.26 3,915,048 -0.02(-0.10%)
Apr 12, 2017 19.25 19.48 19.09 19.28 4,006,660 -0.14(-0.72%)
Apr 11, 2017 19.66 19.68 19.21 19.42 4,449,158 -0.31(-1.57%)
Apr 10, 2017 19.80 20.00 19.55 19.73 3,967,530 -0.13(-0.65%)
Apr 07, 2017 20.11 20.24 19.77 19.86 4,323,704 -0.41(-2.02%)
Apr 06, 2017 19.82 20.55 19.67 20.27 5,587,061 +0.65(+3.31%)
Apr 05, 2017 19.51 20.28 19.33 19.62 6,651,400 +0.31(+1.61%)
Apr 04, 2017 19.54 19.55 19.02 19.31 6,233,125 -0.34(-1.73%)
Apr 03, 2017 19.97 20.08 19.20 19.65 8,701,840 -0.13(-0.66%)
Mar 31, 2017 20.09 20.22 19.78 19.78 4,055,264 -0.31(-1.54%)
Mar 30, 2017 20.35 20.41 19.96 20.09 4,966,318 -0.53(-2.57%)
Mar 29, 2017 19.87 20.79 19.82 20.62 6,682,507 +0.71(+3.57%)
Mar 28, 2017 19.96 20.03 19.70 19.91 3,886,247 +0.05(+0.25%)
Mar 27, 2017 19.49 19.96 19.40 19.86 3,545,310 +0.20(+1.02%)
Mar 24, 2017 19.62 20.03 19.43 19.66 8,650,194 +0.68(+3.58%)
Mar 23, 2017 19.16 19.25 18.86 18.98 4,450,494 -0.11(-0.58%)
Mar 22, 2017 18.62 19.13 18.40 19.09 5,893,588 +0.10(+0.53%)
Mar 21, 2017 19.51 19.58 18.80 18.99 3,861,871 -0.60(-3.06%)
Mar 20, 2017 19.38 19.59 19.23 19.59 2,743,027 +0.21(+1.08%)
Mar 17, 2017 19.89 19.94 19.29 19.38 5,567,316 -0.44(-2.22%)
Mar 16, 2017 19.44 19.89 19.32 19.82 3,968,372 +0.36(+1.85%)
Mar 15, 2017 19.02 19.56 18.93 19.46 2,875,832 +0.44(+2.31%)
Mar 14, 2017 19.00 19.17 18.85 19.02 4,246,405 -0.03(-0.16%)
Mar 13, 2017 19.27 19.30 19.00 19.05 3,208,691 -0.21(-1.09%)
Mar 10, 2017 19.32 19.72 19.22 19.26 4,062,658 +0.11(+0.57%)
Mar 09, 2017 19.12 19.36 18.80 19.15 4,795,202 +0.01(+0.05%)
Mar 08, 2017 19.75 19.76 19.11 19.14 8,600,326 -0.55(-2.79%)
Mar 07, 2017 19.95 20.00 19.26 19.69 7,304,324 -0.36(-1.80%)
Mar 06, 2017 20.59 20.62 19.99 20.05 4,557,095 -0.54(-2.62%)
Mar 03, 2017 20.95 21.03 20.50 20.59 5,197,213 -0.34(-1.62%)
Mar 02, 2017 20.60 21.05 20.51 20.93 4,127,976 +0.33(+1.60%)
Mar 01, 2017 20.73 20.92 20.30 20.60 6,623,741 -0.02(-0.10%)
Feb 28, 2017 21.45 21.53 20.50 20.62 7,533,453 -0.88(-4.09%)
Feb 27, 2017 21.65 21.75 21.34 21.50 3,904,285 -0.31(-1.42%)
Feb 24, 2017 21.61 21.93 21.41 21.81 3,933,102 +0.14(+0.65%)
Feb 23, 2017 21.89 22.05 21.64 21.67 3,442,900 -0.20(-0.91%)
Feb 22, 2017 22.00 22.34 21.71 21.87 4,186,038 +0.09(+0.41%)
Feb 21, 2017 22.00 22.07 21.75 21.78 2,997,723 -0.10(-0.46%)
Feb 17, 2017 21.88 21.88 21.88 0 +0.24(+1.11%)
Feb 16, 2017 21.97 22.03 21.50 21.64 4,230,072 -0.25(-1.14%)
Feb 15, 2017 21.47 21.96 21.38 21.89 5,642,660 +0.13(+0.60%)
Feb 14, 2017 21.55 21.77 21.31 21.76 5,219,902 +0.44(+2.06%)
Feb 13, 2017 21.74 21.93 21.26 21.32 4,547,334 -0.28(-1.30%)
Feb 10, 2017 22.18 22.20 21.32 21.60 5,047,273 -0.11(-0.51%)
Feb 09, 2017 21.08 21.91 21.12 21.71 6,847,614 +0.63(+2.99%)
Feb 08, 2017 20.50 21.14 20.50 21.08 6,413,158 +0.61(+2.98%)
Feb 07, 2017 20.78 20.89 20.45 20.47 9,768,955 -0.13(-0.63%)
Feb 06, 2017 20.96 20.98 20.51 20.60 7,026,149 -0.10(-0.48%)
Feb 03, 2017 20.67 20.84 20.44 20.70 7,668,575 +0.05(+0.24%)
Feb 02, 2017 21.34 21.37 20.50 20.65 14,654,077 -0.79(-3.68%)
Feb 01, 2017 21.65 21.86 21.11 21.44 17,973,551 -0.05(-0.23%)
Jan 31, 2017 22.16 20.80 21.49 54,086,188 -7.45(-25.74%)
Jan 30, 2017 29.05 29.14 28.74 28.94 5,827,287 -0.19(-0.65%)
Jan 27, 2017 29.13 29.37 28.81 29.13 2,410,481 +0.00(+0.00%)
Jan 26, 2017 29.34 29.64 29.05 29.13 2,681,200 -0.17(-0.58%)
Jan 25, 2017 28.77 29.43 28.73 29.30 3,840,648 +0.76(+2.66%)
Jan 24, 2017 28.44 28.69 28.39 28.54 4,094,238 +0.09(+0.32%)
Jan 23, 2017 28.94 28.94 28.29 28.45 4,403,351 -0.57(-1.96%)
Jan 20, 2017 29.09 29.25 28.70 29.02 3,452,865 -0.18(-0.62%)
Jan 19, 2017 29.58 29.66 28.77 29.20 4,362,029 -0.15(-0.51%)
Jan 18, 2017 30.28 30.32 29.16 29.35 5,275,374 -0.79(-2.62%)
Jan 17, 2017 29.94 30.42 29.93 30.14 3,175,487 +0.06(+0.20%)
Jan 13, 2017 30.08 30.08 30.08 0 -0.30(-0.99%)
Jan 12, 2017 30.34 30.59 30.01 30.38 3,127,285 -0.17(-0.56%)
Jan 11, 2017 30.71 30.75 30.18 30.55 2,532,290 -0.16(-0.52%)
Jan 10, 2017 30.71 31.06 30.55 30.71 2,149,691 +0.24(+0.79%)
Jan 09, 2017 30.57 30.80 30.43 30.47 1,951,909 +0.00(+0.00%)
Jan 06, 2017 30.49 30.66 30.24 30.47 2,663,465 +0.18(+0.59%)
Jan 05, 2017 30.55 30.71 29.90 30.29 3,248,491 -0.25(-0.82%)
Jan 04, 2017 30.15 30.90 30.00 30.54 3,832,684 +0.67(+2.24%)
Jan 03, 2017 29.34 29.99 29.28 29.87 3,441,948 +0.82(+2.82%)
Dec 30, 2016 29.05 29.05 29.05 0 -0.18(-0.62%)
Dec 29, 2016 29.26 29.44 29.12 29.23 2,725,679 -0.19(-0.65%)
Dec 28, 2016 29.37 29.60 29.06 29.42 2,245,962 +0.11(+0.38%)
Dec 27, 2016 29.04 29.72 29.04 29.31 2,476,653 +0.02(+0.07%)
Dec 23, 2016 29.29 29.29 29.29 0 -0.10(-0.34%)
Dec 22, 2016 29.90 30.04 29.14 29.39 3,788,137 -0.66(-2.20%)
Dec 21, 2016 29.79 30.06 29.33 30.05 5,115,924 +0.04(+0.13%)
Dec 20, 2016 30.07 30.29 29.94 30.01 4,182,524 -0.10(-0.33%)
Dec 19, 2016 30.50 30.74 29.91 30.11 3,783,146 -0.28(-0.92%)
Dec 16, 2016 30.82 31.06 30.34 30.39 3,795,835 -0.61(-1.97%)
Dec 15, 2016 31.67 31.67 30.60 31.00 3,189,641 -0.67(-2.12%)
Dec 14, 2016 32.20 32.34 31.41 31.67 3,401,727 -0.60(-1.86%)
Dec 13, 2016 32.25 32.94 32.20 32.27 3,480,309 +0.01(+0.03%)
Dec 12, 2016 32.93 33.05 31.64 32.26 4,957,975 -0.73(-2.21%)
Dec 09, 2016 33.10 33.45 32.64 32.99 4,823,862 +0.05(+0.15%)
Dec 08, 2016 33.36 33.36 32.50 32.94 7,098,714 +0.67(+2.08%)
Dec 07, 2016 31.25 32.46 31.22 32.27 5,611,817 +1.33(+4.30%)
Dec 06, 2016 31.00 31.10 30.52 30.94 4,152,922 +0.51(+1.68%)
Dec 05, 2016 30.20 30.90 30.15 30.43 4,819,201 +0.40(+1.33%)
Dec 02, 2016 30.32 30.32 29.60 30.03 7,484,262 -0.44(-1.44%)
Dec 01, 2016 30.80 31.15 30.26 30.47 4,033,398 -0.33(-1.07%)
Nov 30, 2016 31.00 31.40 30.67 30.80 5,201,131 -0.10(-0.32%)
Nov 29, 2016 31.18 31.53 30.67 30.90 4,957,606 -0.27(-0.87%)
Nov 28, 2016 30.63 31.65 30.25 31.17 10,077,664 +0.57(+1.86%)
Nov 25, 2016 30.77 31.00 30.52 30.60 1,885,893 -0.11(-0.36%)
Nov 23, 2016 30.71 30.71 30.71 0 -0.12(-0.39%)
Nov 22, 2016 30.95 30.99 30.45 30.83 4,819,980 -0.04(-0.13%)
Nov 21, 2016 30.98 31.29 30.61 30.87 5,277,931 -0.08(-0.26%)
Nov 18, 2016 32.40 32.46 30.45 30.95 9,618,386 -1.36(-4.21%)
Nov 17, 2016 32.31 32.51 31.93 32.31 3,336,098 +0.21(+0.65%)
Nov 16, 2016 31.93 32.56 31.66 32.10 5,001,145 +0.16(+0.50%)
Nov 15, 2016 31.23 32.19 31.01 31.94 5,204,775 +0.77(+2.47%)
Nov 14, 2016 31.99 32.13 31.05 31.17 6,213,402 -0.65(-2.04%)
Nov 11, 2016 31.54 31.99 31.33 31.82 4,070,686 +0.25(+0.79%)
Nov 10, 2016 32.08 32.61 31.33 31.57 5,213,264 -0.02(-0.06%)
Nov 09, 2016 30.49 31.83 30.31 31.59 6,646,752 +0.26(+0.83%)
Nov 08, 2016 31.30 31.58 31.07 31.33 3,915,915 +0.07(+0.22%)
Nov 07, 2016 31.29 31.39 31.05 31.26 4,237,835 +0.46(+1.49%)
Nov 04, 2016 30.32 30.99 30.30 30.80 5,631,531 +0.50(+1.65%)
Nov 03, 2016 30.83 30.90 30.17 30.30 5,458,454 -0.49(-1.59%)
Nov 02, 2016 30.41 31.43 30.21 30.79 9,235,855 +0.27(+0.88%)
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.