FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
18.78 USD  +0.17 (+0.91%)
Official Closing Price  /  Updated: 7:12 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.65 20.73 20.40 20.65 3,220,352 -0.16(-0.77%)
Oct 30, 2019 20.83 20.95 20.55 20.81 3,051,759 -0.05(-0.24%)
Oct 29, 2019 21.15 21.17 20.79 20.86 2,454,447 -0.33(-1.56%)
Oct 28, 2019 21.12 21.47 21.06 21.19 2,870,341 +0.13(+0.62%)
Oct 25, 2019 20.62 21.31 20.51 21.06 2,700,000 +0.20(+0.96%)
Oct 24, 2019 20.86 20.92 20.37 20.86 2,810,275 +0.04(+0.19%)
Oct 23, 2019 21.22 21.22 20.60 20.82 4,249,868 -0.56(-2.62%)
Oct 22, 2019 20.48 21.45 20.17 21.38 6,520,314 +1.29(+6.42%)
Oct 21, 2019 19.82 20.09 19.77 20.09 2,095,305 +0.40(+2.03%)
Oct 18, 2019 20.04 20.07 19.51 19.69 4,233,200 -0.83(-4.04%)
Oct 17, 2019 20.40 20.63 20.30 20.52 1,847,692 +0.27(+1.33%)
Oct 16, 2019 20.42 20.50 20.22 20.25 1,918,328 -0.15(-0.74%)
Oct 15, 2019 20.10 20.44 19.94 20.40 2,455,045 +0.33(+1.64%)
Oct 14, 2019 19.94 20.26 19.89 20.07 2,710,252 +0.08(+0.40%)
Oct 11, 2019 19.93 20.39 19.82 19.99 3,627,200 +0.35(+1.78%)
Oct 10, 2019 19.50 19.93 19.50 19.64 4,031,665 +0.17(+0.87%)
Oct 09, 2019 19.18 19.69 19.14 19.47 4,271,796 +0.46(+2.42%)
Oct 08, 2019 18.84 19.25 18.70 19.01 2,878,506 -0.09(-0.47%)
Oct 07, 2019 19.17 19.46 19.10 19.10 3,274,910 -0.21(-1.09%)
Oct 04, 2019 19.22 19.40 18.93 19.31 2,451,600 +0.03(+0.16%)
Oct 03, 2019 19.21 19.28 18.68 19.28 3,280,648 +0.03(+0.16%)
Oct 02, 2019 19.50 19.64 18.99 19.25 3,106,024 -0.48(-2.43%)
Oct 01, 2019 20.01 20.20 19.73 19.73 3,206,347 -0.21(-1.05%)
Sep 30, 2019 19.57 20.05 19.57 19.94 3,016,062 +0.37(+1.89%)
Sep 27, 2019 19.78 20.13 19.50 19.57 2,273,700 -0.22(-1.11%)
Sep 26, 2019 19.64 19.86 19.50 19.79 2,776,027 +0.20(+1.02%)
Sep 25, 2019 19.40 19.98 19.35 19.59 3,796,938 +0.19(+0.98%)
Sep 24, 2019 19.89 19.89 19.21 19.40 2,546,487 -0.38(-1.92%)
Sep 23, 2019 19.64 20.14 19.62 19.78 3,043,384 +0.12(+0.61%)
Sep 20, 2019 20.27 20.59 19.66 19.66 5,119,300 -0.55(-2.72%)
Sep 19, 2019 20.80 20.84 20.10 20.21 3,750,313 -0.58(-2.79%)
Sep 18, 2019 21.00 21.08 20.48 20.79 3,298,502 -0.19(-0.91%)
Sep 17, 2019 21.05 21.18 20.69 20.98 3,817,656 -0.13(-0.62%)
Sep 16, 2019 20.91 21.42 20.88 21.11 2,371,929 -0.07(-0.33%)
Sep 13, 2019 21.66 21.88 21.16 21.18 5,400,000 -0.44(-2.04%)
Sep 12, 2019 21.42 21.76 21.29 21.62 5,915,351 +0.26(+1.22%)
Sep 11, 2019 20.75 21.44 20.30 21.36 5,717,864 +0.61(+2.94%)
Sep 10, 2019 20.05 20.76 20.05 20.75 5,308,623 +0.53(+2.62%)
Sep 09, 2019 19.55 20.32 19.51 20.22 5,252,966 +0.66(+3.37%)
Sep 06, 2019 19.90 20.08 19.37 19.56 2,931,000 -0.21(-1.06%)
Sep 05, 2019 19.26 19.81 19.22 19.77 4,749,911 +0.82(+4.33%)
Sep 04, 2019 18.60 19.23 18.57 18.95 3,678,311 +0.39(+2.10%)
Sep 03, 2019 18.61 18.61 18.24 18.56 3,978,549 -0.05(-0.27%)
Aug 30, 2019 18.82 18.96 18.55 18.61 3,125,900 -0.01(-0.05%)
Aug 29, 2019 18.47 18.75 18.33 18.62 3,943,184 +0.42(+2.31%)
Aug 28, 2019 17.65 18.36 17.64 18.20 3,734,476 +0.38(+2.13%)
Aug 27, 2019 18.14 18.21 17.76 17.82 5,285,139 -0.18(-1.00%)
Aug 26, 2019 18.22 18.29 17.91 18.00 3,814,068 +0.08(+0.45%)
Aug 23, 2019 18.64 18.73 17.84 17.92 5,271,700 -1.06(-5.58%)
Aug 22, 2019 18.82 19.12 18.78 18.98 3,704,885 +0.23(+1.23%)
Aug 21, 2019 18.81 18.91 18.56 18.75 2,801,480 +0.20(+1.08%)
Aug 20, 2019 18.61 18.76 18.28 18.55 4,219,963 -0.22(-1.17%)
Aug 19, 2019 19.00 19.10 18.77 18.77 3,756,804 +0.12(+0.64%)
Aug 16, 2019 18.66 18.86 18.46 18.65 3,324,200 +0.14(+0.76%)
Aug 15, 2019 19.11 19.11 18.29 18.51 5,174,220 -0.50(-2.63%)
Aug 14, 2019 19.39 19.41 18.89 19.01 4,799,837 -0.84(-4.23%)
Aug 13, 2019 19.60 20.40 19.36 19.85 4,460,513 +0.17(+0.86%)
Aug 12, 2019 20.00 20.10 19.58 19.68 4,815,882 -0.51(-2.53%)
Aug 09, 2019 20.95 21.12 20.01 20.19 6,516,200 -0.89(-4.22%)
Aug 08, 2019 21.15 21.19 20.69 21.08 4,250,384 +0.15(+0.72%)
Aug 07, 2019 21.02 21.26 20.87 20.93 5,106,235 -0.34(-1.60%)
Aug 06, 2019 21.04 21.42 20.68 21.27 7,050,277 +0.45(+2.16%)
Aug 05, 2019 20.96 21.15 20.52 20.82 5,904,116 -0.75(-3.48%)
Aug 02, 2019 21.44 22.06 21.23 21.57 7,780,300 -0.01(-0.05%)
Aug 01, 2019 23.05 23.16 21.36 21.58 11,145,466 -1.49(-6.46%)
Jul 31, 2019 23.83 24.08 22.83 23.07 9,407,694 -1.01(-4.19%)
Jul 30, 2019 22.84 24.35 22.05 24.08 25,187,348 -3.36(-12.24%)
Jul 29, 2019 27.32 27.51 27.00 27.44 6,857,843 +0.20(+0.73%)
Jul 26, 2019 27.44 27.52 27.15 27.24 3,732,600 -0.10(-0.37%)
Jul 25, 2019 27.27 27.72 27.19 27.34 3,971,837 +0.00(+0.00%)
Jul 24, 2019 27.22 27.72 26.99 27.34 2,742,441 +0.15(+0.55%)
Jul 23, 2019 26.97 27.25 26.56 27.19 2,487,679 +0.55(+2.06%)
Jul 22, 2019 27.10 27.22 26.62 26.64 2,712,582 -0.31(-1.15%)
Jul 19, 2019 27.25 27.34 26.92 26.95 3,187,700 -0.02(-0.07%)
Jul 18, 2019 26.94 27.07 26.69 26.97 2,203,291 +0.04(+0.15%)
Jul 17, 2019 27.36 27.41 26.82 26.93 2,940,885 -0.43(-1.57%)
Jul 16, 2019 27.49 27.67 27.25 27.36 2,712,627 -0.15(-0.55%)
Jul 15, 2019 27.40 27.69 27.31 27.51 3,772,993 +0.21(+0.77%)
Jul 12, 2019 26.69 27.56 26.69 27.30 3,693,700 +0.74(+2.79%)
Jul 11, 2019 26.50 26.59 26.08 26.56 2,813,419 +0.14(+0.53%)
Jul 10, 2019 26.63 26.75 26.05 26.42 4,019,847 -0.17(-0.64%)
Jul 09, 2019 26.40 26.80 26.26 26.59 4,373,938 +0.10(+0.38%)
Jul 08, 2019 25.78 26.56 25.76 26.49 3,344,957 +0.59(+2.28%)
Jul 05, 2019 25.78 25.99 25.56 25.90 2,963,900 -0.03(-0.12%)
Jul 03, 2019 25.70 25.96 25.44 25.93 2,365,700 +0.40(+1.57%)
Jul 02, 2019 25.21 25.55 25.01 25.53 4,062,023 +0.38(+1.51%)
Jul 01, 2019 25.81 25.91 24.98 25.15 4,291,318 -0.20(-0.79%)
Jun 28, 2019 25.30 25.46 25.14 25.35 3,856,600 +0.05(+0.20%)
Jun 27, 2019 24.88 25.36 24.82 25.30 3,375,610 +0.23(+0.92%)
Jun 26, 2019 25.01 25.50 24.80 25.07 3,632,679 +0.17(+0.68%)
Jun 25, 2019 25.56 25.73 24.84 24.90 4,874,409 -0.60(-2.35%)
Jun 24, 2019 26.15 26.42 25.42 25.50 5,853,752 -0.65(-2.49%)
Jun 21, 2019 26.44 26.57 26.06 26.15 5,469,700 -0.43(-1.62%)
Jun 20, 2019 27.10 27.34 26.53 26.58 5,433,730 -0.38(-1.41%)
Jun 19, 2019 27.36 27.41 26.90 26.96 4,253,735 -0.31(-1.14%)
Jun 18, 2019 26.87 27.50 26.83 27.27 4,563,088 +0.58(+2.17%)
Jun 17, 2019 27.02 27.15 26.51 26.69 4,589,539 -0.38(-1.40%)
Jun 14, 2019 26.58 27.11 26.55 27.07 3,584,200 +0.47(+1.77%)
Jun 13, 2019 26.36 26.73 26.22 26.60 3,685,584 +0.62(+2.39%)
Jun 12, 2019 26.22 26.38 25.90 25.98 3,124,563 -0.20(-0.76%)
Jun 11, 2019 25.98 26.26 25.89 26.18 3,928,864 +0.40(+1.55%)
Jun 10, 2019 26.01 26.44 25.78 25.78 3,602,377 -0.12(-0.46%)
Jun 07, 2019 25.70 26.03 25.61 25.90 3,349,800 +0.22(+0.86%)
Jun 06, 2019 25.75 25.93 25.46 25.68 4,595,370 -0.08(-0.31%)
Jun 05, 2019 24.78 25.80 24.67 25.76 7,511,979 +1.06(+4.29%)
Jun 04, 2019 23.86 24.72 23.78 24.70 6,538,527 +1.13(+4.79%)
Jun 03, 2019 22.73 23.60 22.71 23.57 6,684,030 +0.77(+3.38%)
May 31, 2019 22.62 23.07 22.61 22.80 3,548,800 -0.15(-0.65%)
May 30, 2019 22.65 23.15 22.42 22.95 3,189,515 +0.15(+0.66%)
May 29, 2019 23.35 23.40 22.57 22.80 5,466,126 -0.73(-3.10%)
May 28, 2019 23.65 24.02 23.53 23.53 4,071,582 -0.01(-0.04%)
May 24, 2019 23.44 23.66 23.23 23.54 3,256,700 +0.08(+0.34%)
May 23, 2019 24.05 24.16 23.35 23.46 5,275,351 -0.81(-3.34%)
May 22, 2019 23.72 24.31 23.58 24.27 5,058,876 +0.40(+1.68%)
May 21, 2019 23.76 23.92 23.36 23.87 4,280,993 +0.13(+0.55%)
May 20, 2019 23.40 23.81 23.10 23.74 8,659,259 +0.16(+0.68%)
May 17, 2019 22.60 23.71 22.41 23.58 14,481,400 +1.70(+7.77%)
May 16, 2019 21.44 22.05 21.41 21.88 3,756,868 +0.52(+2.43%)
May 15, 2019 21.53 21.72 21.34 21.36 4,220,830 -0.27(-1.25%)
May 14, 2019 21.00 21.68 20.90 21.63 4,392,078 +0.68(+3.25%)
May 13, 2019 21.32 21.35 20.83 20.95 5,226,822 -0.84(-3.85%)
May 10, 2019 22.04 22.08 21.40 21.79 5,153,500 -0.33(-1.49%)
May 09, 2019 22.22 22.30 21.67 22.12 4,617,279 -0.16(-0.72%)
May 08, 2019 21.81 22.50 21.73 22.28 3,659,279 +0.40(+1.83%)
May 07, 2019 22.11 22.43 21.65 21.88 6,837,000 -0.45(-2.02%)
May 06, 2019 22.28 22.42 21.84 22.33 6,136,651 -0.41(-1.80%)
May 03, 2019 22.82 23.01 22.31 22.74 6,157,800 -0.08(-0.35%)
May 02, 2019 23.96 24.10 22.56 22.82 17,777,630 +0.78(+3.54%)
May 01, 2019 23.16 23.30 21.98 22.04 7,974,920 -1.05(-4.55%)
Apr 30, 2019 22.83 23.17 22.79 23.09 5,748,960 +0.23(+1.01%)
Apr 29, 2019 22.88 23.09 22.77 22.86 3,028,294 +0.06(+0.26%)
Apr 26, 2019 22.59 22.82 22.39 22.80 2,519,500 +0.33(+1.47%)
Apr 25, 2019 22.80 22.86 22.39 22.47 3,640,003 -0.36(-1.58%)
Apr 24, 2019 22.44 22.98 22.27 22.83 4,414,242 +0.45(+2.01%)
Apr 23, 2019 22.03 22.49 22.03 22.38 2,608,258 +0.44(+2.01%)
Apr 22, 2019 22.06 22.18 21.82 21.94 2,331,521 -0.22(-0.99%)
Apr 18, 2019 21.83 22.36 21.74 22.16 3,707,600 +0.23(+1.05%)
Apr 17, 2019 21.79 22.22 21.70 21.93 2,402,435 +0.13(+0.60%)
Apr 16, 2019 21.97 21.99 21.68 21.80 3,237,702 -0.11(-0.50%)
Apr 15, 2019 21.92 22.15 21.82 21.91 3,055,038 +0.05(+0.23%)
Apr 12, 2019 21.54 21.90 21.47 21.86 2,655,200 +0.46(+2.15%)
Apr 11, 2019 21.43 21.69 21.26 21.40 2,609,850 +0.04(+0.19%)
Apr 10, 2019 21.15 21.51 21.03 21.36 5,090,577 +0.64(+3.09%)
Apr 09, 2019 21.62 21.65 20.56 20.72 6,759,869 -1.02(-4.69%)
Apr 08, 2019 21.74 21.86 21.49 21.74 4,311,721 -0.09(-0.41%)
Apr 05, 2019 22.02 22.15 21.65 21.83 4,780,300 -0.18(-0.82%)
Apr 04, 2019 21.42 22.04 21.42 22.01 2,846,006 +0.62(+2.90%)
Apr 03, 2019 21.46 21.68 21.32 21.39 3,007,584 +0.06(+0.28%)
Apr 02, 2019 21.07 21.43 20.94 21.33 3,823,888 +0.23(+1.09%)
Apr 01, 2019 21.28 21.43 20.95 21.10 3,672,933 -0.04(-0.19%)
Mar 29, 2019 21.43 21.59 21.07 21.14 3,695,400 -0.15(-0.70%)
Mar 28, 2019 21.28 21.59 21.16 21.29 3,486,520 +0.30(+1.43%)
Mar 27, 2019 20.89 21.07 20.71 20.99 2,441,943 +0.12(+0.57%)
Mar 26, 2019 21.05 21.25 20.79 20.87 3,467,219 +0.00(+0.00%)
Mar 25, 2019 20.60 20.95 20.45 20.87 2,721,190 +0.15(+0.72%)
Mar 22, 2019 21.50 21.62 20.70 20.72 3,686,000 -0.98(-4.52%)
Mar 21, 2019 21.37 21.74 21.29 21.70 2,102,302 +0.31(+1.45%)
Mar 20, 2019 22.12 22.21 21.36 21.39 3,333,191 -0.76(-3.43%)
Mar 19, 2019 22.37 22.46 22.07 22.15 2,468,426 -0.20(-0.89%)
Mar 18, 2019 22.26 22.43 21.94 22.35 2,899,961 +0.14(+0.63%)
Mar 15, 2019 22.38 22.69 22.14 22.21 3,698,700 -0.14(-0.63%)
Mar 14, 2019 22.11 22.37 22.01 22.35 3,618,484 +0.27(+1.22%)
Mar 13, 2019 21.88 22.28 21.67 22.08 3,796,249 +0.25(+1.15%)
Mar 12, 2019 21.95 22.03 21.25 21.83 7,068,227 -0.20(-0.91%)
Mar 11, 2019 21.50 22.09 21.46 22.03 5,665,473 +0.56(+2.61%)
Mar 08, 2019 21.42 21.56 21.22 21.47 3,273,300 -0.18(-0.83%)
Mar 07, 2019 21.74 21.97 21.54 21.65 4,278,553 -0.11(-0.51%)
Mar 06, 2019 22.28 22.33 21.67 21.76 3,973,255 -0.55(-2.47%)
Mar 05, 2019 22.38 22.46 22.19 22.31 2,848,800 +0.04(+0.18%)
Mar 04, 2019 22.85 23.02 22.23 22.27 3,829,299 -0.59(-2.58%)
Mar 01, 2019 22.91 23.41 22.58 22.86 5,761,400 +0.31(+1.37%)
Feb 28, 2019 22.52 23.08 22.41 22.55 4,779,362 +0.03(+0.13%)
Feb 27, 2019 21.80 22.67 21.79 22.52 5,657,212 +0.80(+3.68%)
Feb 26, 2019 21.75 21.86 21.51 21.72 3,953,757 -0.08(-0.37%)
Feb 25, 2019 21.97 22.20 21.75 21.80 4,190,756 +0.12(+0.55%)
Feb 22, 2019 21.48 21.79 21.41 21.68 3,389,500 +0.26(+1.21%)
Feb 21, 2019 21.36 21.76 20.86 21.42 6,071,727 +0.14(+0.66%)
Feb 20, 2019 21.40 21.50 21.09 21.28 3,689,001 -0.08(-0.37%)
Feb 19, 2019 21.05 21.52 20.93 21.36 5,321,464 +0.20(+0.95%)
Feb 15, 2019 22.03 22.24 20.95 21.16 8,897,500 -0.67(-3.07%)
Feb 14, 2019 21.63 22.05 21.54 21.83 7,299,894 +0.05(+0.23%)
Feb 13, 2019 22.55 22.88 21.67 21.78 12,495,651 -0.43(-1.94%)
Feb 12, 2019 20.18 22.55 19.75 22.21 30,870,359 +1.43(+6.88%)
Feb 11, 2019 20.89 21.16 20.63 20.78 7,940,769 +0.03(+0.14%)
Feb 08, 2019 20.32 20.79 20.32 20.75 8,813,200 +0.38(+1.87%)
Feb 07, 2019 20.55 20.60 20.18 20.37 7,625,009 -0.35(-1.69%)
Feb 06, 2019 20.87 20.91 20.35 20.72 3,577,261 -0.18(-0.86%)
Feb 05, 2019 20.95 21.14 20.82 20.90 5,130,663 +0.20(+0.97%)
Feb 04, 2019 20.60 20.87 20.57 20.70 4,410,454 +0.07(+0.34%)
Feb 01, 2019 20.69 20.87 20.50 20.63 3,361,200 -0.11(-0.53%)
Jan 31, 2019 20.92 20.94 20.50 20.74 4,604,323 -0.18(-0.86%)
Jan 30, 2019 21.03 21.05 20.81 20.92 3,554,576 +0.03(+0.14%)
Jan 29, 2019 21.29 21.29 20.81 20.89 3,178,521 -0.45(-2.11%)
Jan 28, 2019 21.25 21.52 21.05 21.34 3,727,207 -0.10(-0.47%)
Jan 25, 2019 20.96 21.46 20.78 21.44 3,639,600 +0.70(+3.38%)
Jan 24, 2019 20.28 20.78 20.18 20.74 4,155,892 +0.46(+2.27%)
Jan 23, 2019 20.58 20.64 20.13 20.28 3,093,615 -0.20(-0.98%)
Jan 22, 2019 20.96 21.08 20.36 20.48 7,248,509 -0.01(-0.05%)
Jan 18, 2019 20.22 20.50 20.00 20.49 4,961,000 +0.46(+2.30%)
Jan 17, 2019 19.53 20.10 19.40 20.03 3,596,191 +0.42(+2.14%)
Jan 16, 2019 19.75 20.05 19.57 19.61 2,399,599 -0.13(-0.66%)
Jan 15, 2019 19.70 19.88 19.50 19.74 4,758,012 +0.03(+0.15%)
Jan 14, 2019 19.52 19.84 19.41 19.71 3,671,010 +0.04(+0.20%)
Jan 11, 2019 19.21 19.87 19.08 19.67 4,968,900 +0.47(+2.45%)
Jan 10, 2019 18.81 19.32 18.58 19.20 3,870,317 -0.02(-0.10%)
Jan 09, 2019 18.90 19.38 18.82 19.22 3,209,163 +0.35(+1.85%)
Jan 08, 2019 18.71 19.02 18.57 18.87 4,585,345 +0.20(+1.07%)
Jan 07, 2019 18.22 18.83 17.99 18.67 3,274,416 +0.54(+2.98%)
Jan 04, 2019 17.60 18.25 17.57 18.13 3,708,300 +0.75(+4.32%)
Jan 03, 2019 17.64 17.88 17.11 17.38 3,959,441 -0.43(-2.41%)
Jan 02, 2019 17.44 18.05 17.16 17.81 3,332,470 +0.14(+0.79%)
Dec 31, 2018 17.64 17.92 17.54 17.67 3,451,600 +0.15(+0.86%)
Dec 28, 2018 17.95 18.05 17.42 17.52 2,905,700 -0.39(-2.18%)
Dec 27, 2018 17.58 17.93 17.10 17.91 4,360,885 +0.09(+0.51%)
Dec 26, 2018 16.79 17.84 16.52 17.82 3,963,600 +1.07(+6.39%)
Dec 24, 2018 16.74 17.36 16.57 16.75 2,688,500 -0.21(-1.24%)
Dec 21, 2018 17.77 17.95 16.85 16.96 9,400,900 -0.73(-4.13%)
Dec 20, 2018 18.07 18.28 17.46 17.69 9,096,020 -0.41(-2.27%)
Dec 19, 2018 18.64 18.69 17.83 18.10 7,453,480 -0.71(-3.77%)
Dec 18, 2018 18.56 19.14 18.28 18.81 6,278,461 +0.41(+2.23%)
Dec 17, 2018 18.75 19.20 18.25 18.40 7,452,909 -0.59(-3.11%)
Dec 14, 2018 18.50 19.44 18.33 18.99 8,339,000 +0.22(+1.17%)
Dec 13, 2018 19.95 20.09 18.75 18.77 13,641,664 -1.04(-5.25%)
Dec 12, 2018 21.05 21.18 19.44 19.81 16,698,969 -2.31(-10.44%)
Dec 11, 2018 22.54 22.82 21.84 22.12 7,163,882 -0.27(-1.21%)
Dec 10, 2018 23.41 23.59 22.18 22.39 6,412,105 -1.06(-4.52%)
Dec 07, 2018 24.00 24.34 23.22 23.45 6,983,800 -0.62(-2.58%)
Dec 06, 2018 22.85 24.10 22.71 24.07 5,683,531 +0.73(+3.13%)
Dec 04, 2018 23.99 24.30 23.06 23.34 5,654,400 -0.65(-2.71%)
Dec 03, 2018 24.43 24.96 23.90 23.99 6,967,599 +0.11(+0.46%)
Nov 30, 2018 23.54 24.25 23.33 23.88 6,828,000 +0.74(+3.20%)
Nov 29, 2018 22.87 23.53 22.37 23.14 4,355,789 +0.13(+0.56%)
Nov 28, 2018 22.08 23.33 21.88 23.01 5,934,291 +1.21(+5.55%)
Nov 27, 2018 21.78 21.98 21.36 21.80 3,814,148 -0.42(-1.89%)
Nov 26, 2018 21.63 22.27 21.63 22.22 3,079,055 +0.72(+3.35%)
Nov 23, 2018 21.32 21.63 21.28 21.50 1,673,100 +0.00(+0.00%)
Nov 21, 2018 21.50 21.50 21.50 0 +0.67(+3.22%)
Nov 20, 2018 20.50 21.02 20.29 20.83 4,630,366 -0.31(-1.47%)
Nov 19, 2018 21.55 21.75 20.89 21.14 5,063,881 -0.61(-2.80%)
Nov 16, 2018 22.17 22.21 21.57 21.75 3,706,400 -0.64(-2.86%)
Nov 15, 2018 22.39 22.41 21.33 22.39 4,795,711 -0.19(-0.84%)
Nov 14, 2018 23.11 23.66 22.51 22.58 4,059,040 -0.21(-0.92%)
Nov 13, 2018 22.67 23.21 22.64 22.79 4,122,466 +0.20(+0.89%)
Nov 12, 2018 22.73 23.43 22.38 22.59 3,776,298 -0.16(-0.70%)
Nov 09, 2018 22.66 23.39 22.62 22.75 3,456,800 -0.23(-1.00%)
Nov 08, 2018 22.85 22.99 22.52 22.98 3,224,841 +0.10(+0.44%)
Nov 07, 2018 23.21 23.22 22.56 22.88 4,292,207 -0.42(-1.80%)
Nov 06, 2018 23.62 23.73 22.84 23.30 4,987,716 -0.69(-2.88%)
Nov 05, 2018 24.19 24.58 23.80 23.99 8,993,633 +0.29(+1.22%)
Nov 02, 2018 23.26 23.92 22.98 23.70 6,022,600 +0.36(+1.54%)
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.