Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.48 20.60 20.15 20.18 1,459,260 -0.31(-1.50%)
Nov 27, 2013 20.40 20.50 20.28 20.48 1,938,148 +0.20(+1.00%)
Nov 26, 2013 20.07 20.34 20.00 20.28 2,962,876 +0.20(+1.01%)
Nov 25, 2013 20.21 20.27 20.02 20.08 2,570,836 -0.04(-0.21%)
Nov 22, 2013 20.17 20.29 20.09 20.12 3,985,704 -0.05(-0.24%)
Nov 21, 2013 19.89 20.20 19.78 20.17 3,465,940 +0.39(+1.97%)
Nov 20, 2013 20.01 20.14 19.74 19.78 3,294,132 -0.22(-1.09%)
Nov 19, 2013 20.28 20.43 19.95 20.00 3,532,180 -0.38(-1.88%)
Nov 18, 2013 20.92 20.95 20.30 20.38 3,464,024 -0.51(-2.44%)
Nov 15, 2013 20.88 20.93 20.65 20.89 3,638,028 +0.00(+0.02%)
Nov 14, 2013 20.72 20.91 20.44 20.88 4,711,740 +0.87(+4.32%)
Nov 12, 2013 20.00 20.17 19.90 20.02 2,496,712 -0.05(-0.26%)
Nov 11, 2013 19.75 20.21 19.67 20.07 3,264,444 +0.34(+1.70%)
Nov 08, 2013 19.03 19.74 19.03 19.73 5,275,036 +0.65(+3.39%)
Nov 07, 2013 19.91 19.92 19.01 19.09 7,772,784 -0.73(-3.67%)
Nov 06, 2013 20.08 20.18 19.62 19.82 4,150,224 -0.23(-1.16%)
Nov 05, 2013 20.08 20.11 19.92 20.05 5,160,216 -0.05(-0.25%)
Nov 04, 2013 20.17 20.21 19.97 20.10 3,871,940 +0.03(+0.16%)
Nov 01, 2013 20.38 20.45 19.95 20.07 3,217,268 -0.22(-1.10%)
Oct 31, 2013 20.36 20.49 19.98 20.29 5,166,188 -0.08(-0.38%)
Oct 30, 2013 20.50 20.51 20.21 20.36 4,047,220 +0.10(+0.48%)
Oct 29, 2013 20.29 20.38 19.92 20.27 5,369,416 +0.02(+0.09%)
Oct 28, 2013 20.07 20.37 19.99 20.25 4,615,804 +0.20(+1.02%)
Oct 25, 2013 20.09 20.09 19.62 20.05 7,756,536 +0.05(+0.25%)
Oct 24, 2013 19.75 20.21 19.34 20.00 20,763,048 -1.00(-4.76%)
Oct 23, 2013 20.70 21.00 20.56 21.00 7,075,672 +0.19(+0.90%)
Oct 22, 2013 21.17 21.28 20.57 20.81 5,181,140 -0.19(-0.89%)
Oct 21, 2013 21.44 21.50 20.78 21.00 5,468,448 -0.33(-1.54%)
Oct 18, 2013 20.70 21.33 20.68 21.32 4,099,024 +0.79(+3.86%)
Oct 17, 2013 20.57 20.70 20.30 20.53 4,277,240 -0.02(-0.12%)
Oct 16, 2013 20.34 20.74 20.19 20.55 4,916,364 +0.41(+2.06%)
Oct 15, 2013 19.85 20.27 19.84 20.14 5,800,464 +0.32(+1.64%)
Oct 14, 2013 19.38 19.83 19.31 19.82 2,410,124 +0.22(+1.14%)
Oct 11, 2013 19.75 19.75 19.32 19.59 2,835,192 -0.16(-0.80%)
Oct 10, 2013 19.50 19.86 19.50 19.75 3,705,368 +0.36(+1.88%)
Oct 09, 2013 19.21 19.48 18.86 19.39 6,321,388 +0.30(+1.56%)
Oct 08, 2013 19.85 19.94 18.93 19.09 7,714,460 -0.76(-3.83%)
Oct 07, 2013 20.11 20.17 19.84 19.85 4,050,080 -0.43(-2.12%)
Oct 04, 2013 20.18 20.33 20.15 20.28 3,685,972 +0.06(+0.28%)
Oct 03, 2013 20.65 20.85 19.92 20.22 6,095,972 -0.38(-1.84%)
Oct 02, 2013 20.55 20.67 20.50 20.60 5,429,612 -0.07(-0.35%)
Oct 01, 2013 20.10 20.70 20.07 20.67 7,363,988 +0.68(+3.38%)
Sep 27, 2013 20.17 20.29 19.97 20.00 5,925,868 +0.22(+1.11%)
Sep 26, 2013 19.46 19.84 19.46 19.78 4,057,668 +0.32(+1.67%)
Sep 25, 2013 19.44 19.62 19.36 19.45 2,643,564 +0.05(+0.28%)
Sep 24, 2013 19.37 19.55 19.23 19.40 2,683,692 +0.10(+0.53%)
Sep 23, 2013 19.47 19.52 18.91 19.30 3,856,112 -0.17(-0.90%)
Sep 20, 2013 19.48 19.56 19.30 19.47 9,149,600 +0.06(+0.31%)
Sep 19, 2013 19.58 19.70 19.29 19.41 4,246,000 -0.08(-0.41%)
Sep 18, 2013 19.23 19.55 19.20 19.49 5,033,664 +0.29(+1.48%)
Sep 17, 2013 19.02 19.22 18.98 19.20 6,669,384 +0.34(+1.83%)
Sep 16, 2013 19.59 19.59 18.69 18.86 16,010,160 -0.77(-3.90%)
Sep 13, 2013 19.75 19.84 19.57 19.62 10,617,680 -0.52(-2.59%)
Sep 12, 2013 20.15 20.24 19.98 20.15 5,075,052 -0.14(-0.71%)
Sep 11, 2013 19.97 20.41 19.95 20.29 7,083,224 +0.28(+1.39%)
Sep 10, 2013 19.87 20.11 19.77 20.02 5,416,740 +0.19(+0.95%)
Sep 09, 2013 19.43 19.91 19.43 19.83 6,319,780 +0.53(+2.73%)
Sep 06, 2013 19.52 19.52 19.02 19.30 5,899,756 +0.08(+0.40%)
Sep 05, 2013 18.73 19.34 18.68 19.22 5,275,948 +0.52(+2.81%)
Sep 04, 2013 18.58 18.75 18.46 18.70 2,777,612 +0.17(+0.89%)
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.