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 (%)
Dec 31, 2010 6.893 6.919 6.825 6.855 3,596,040 -0.04(-0.54%)
Dec 30, 2010 6.829 6.938 6.827 6.893 2,316,512 +0.07(+0.99%)
Dec 29, 2010 6.710 6.862 6.707 6.825 3,224,984 +0.14(+2.11%)
Dec 28, 2010 6.803 6.834 6.670 6.684 3,303,344 -0.13(-1.89%)
Dec 27, 2010 6.849 6.856 6.728 6.812 2,144,896 -0.04(-0.64%)
Dec 23, 2010 6.815 6.924 6.814 6.856 3,072,776 +0.04(+0.66%)
Dec 22, 2010 7.121 7.156 6.730 6.811 8,010,488 -0.36(-5.07%)
Dec 21, 2010 7.183 7.188 7.111 7.175 3,264,944 +0.02(+0.30%)
Dec 20, 2010 7.303 7.303 7.074 7.154 3,956,616 -0.01(-0.09%)
Dec 17, 2010 7.037 7.186 6.994 7.160 7,236,760 +0.15(+2.09%)
Dec 16, 2010 6.846 7.056 6.832 7.014 6,283,672 +0.17(+2.43%)
Dec 15, 2010 7.053 7.081 6.700 6.848 19,623,800 -0.25(-3.47%)
Dec 14, 2010 7.469 7.480 7.082 7.094 10,943,784 -0.37(-4.96%)
Dec 13, 2010 7.425 7.518 7.423 7.464 7,089,072 -0.04(-0.50%)
Dec 10, 2010 7.390 7.511 7.371 7.501 5,066,256 +0.12(+1.69%)
Dec 09, 2010 7.317 7.394 7.261 7.376 5,516,864 +0.04(+0.55%)
Dec 08, 2010 7.332 7.416 7.263 7.336 2,147,824 -0.00(-0.05%)
Dec 07, 2010 7.514 7.515 7.324 7.340 5,567,360 -0.10(-1.39%)
Dec 06, 2010 7.436 7.450 7.308 7.444 3,229,216 +0.06(+0.88%)
Dec 03, 2010 7.196 7.399 7.174 7.379 4,246,456 +0.12(+1.62%)
Dec 02, 2010 7.263 7.324 7.144 7.261 3,822,072 +0.02(+0.33%)
Dec 01, 2010 7.312 7.385 7.221 7.237 5,212,736 +0.02(+0.29%)
Nov 30, 2010 6.952 7.336 6.952 7.216 6,919,088 +0.21(+3.03%)
Nov 29, 2010 7.032 7.058 6.938 7.004 7,835,784 -0.06(-0.83%)
Nov 26, 2010 7.152 7.152 6.982 7.062 1,990,184 -0.01(-0.14%)
Nov 24, 2010 7.000 7.072 7.072 7.072 7,585,408 +0.13(+1.91%)
Nov 23, 2010 6.817 6.976 6.765 6.940 5,298,048 +0.07(+0.96%)
Nov 22, 2010 6.875 6.886 6.736 6.874 8,366,848 +0.09(+1.36%)
Nov 19, 2010 6.463 6.838 6.461 6.781 7,234,576 +0.29(+4.41%)
Nov 18, 2010 6.461 6.552 6.456 6.495 4,857,448 +0.13(+2.06%)
Nov 17, 2010 6.270 6.457 6.251 6.364 5,883,456 +0.11(+1.82%)
Nov 16, 2010 6.225 6.424 6.133 6.250 5,795,984 +0.04(+0.58%)
Nov 15, 2010 6.336 6.386 6.199 6.214 3,697,592 -0.10(-1.66%)
Nov 12, 2010 6.438 6.491 6.284 6.319 3,615,680 -0.18(-2.73%)
Nov 11, 2010 6.402 6.537 6.378 6.496 3,941,336 +0.01(+0.23%)
Nov 10, 2010 6.395 6.485 6.327 6.481 4,112,672 +0.07(+1.15%)
Nov 09, 2010 6.485 6.499 6.374 6.407 5,098,504 -0.06(-0.97%)
Nov 08, 2010 6.289 6.499 6.263 6.470 6,905,320 +0.19(+2.98%)
Nov 05, 2010 6.067 6.362 6.067 6.282 7,881,560 +0.22(+3.65%)
Nov 04, 2010 5.894 6.071 5.875 6.061 6,839,920 +0.26(+4.44%)
Nov 03, 2010 5.875 5.924 5.731 5.804 4,280,624 -0.05(-0.79%)
Nov 02, 2010 5.851 5.924 5.768 5.850 4,520,544 +0.04(+0.65%)
Nov 01, 2010 5.869 5.936 5.781 5.812 3,649,808 -0.02(-0.39%)
Oct 29, 2010 5.862 5.896 5.791 5.835 3,529,392 -0.04(-0.60%)
Oct 28, 2010 5.928 6.009 5.765 5.870 5,429,432 +0.02(+0.34%)
Oct 27, 2010 5.976 5.987 5.781 5.850 7,512,416 -0.14(-2.32%)
Oct 25, 2010 5.923 6.074 5.891 5.989 7,976,320 +0.10(+1.78%)
Oct 22, 2010 5.781 5.896 5.714 5.884 4,973,432 +0.21(+3.66%)
Oct 21, 2010 5.701 5.972 5.586 5.676 4,610,584 +0.01(+0.22%)
Oct 20, 2010 5.638 5.713 5.570 5.664 2,981,648 +0.05(+0.96%)
Oct 19, 2010 5.689 5.746 5.558 5.610 4,825,184 -0.17(-2.92%)
Oct 18, 2010 5.768 5.785 5.702 5.779 3,187,136 +0.08(+1.34%)
Oct 15, 2010 5.851 5.870 5.688 5.702 8,081,960 -0.08(-1.43%)
Oct 14, 2010 5.844 5.938 5.736 5.785 4,644,600 -0.06(-1.09%)
Oct 13, 2010 5.832 6.000 5.824 5.849 6,511,656 +0.05(+0.84%)
Oct 12, 2010 5.705 5.843 5.664 5.800 4,715,136 +0.06(+1.05%)
Oct 11, 2010 5.789 5.845 5.729 5.740 3,343,960 -0.04(-0.65%)
Oct 08, 2010 5.777 5.853 5.574 5.777 7,014,208 +0.20(+3.66%)
Oct 07, 2010 5.582 5.656 5.524 5.574 4,222,688 +0.02(+0.31%)
Oct 06, 2010 5.625 5.656 5.509 5.556 5,572,456 -0.08(-1.46%)
Oct 05, 2010 5.686 5.875 5.607 5.639 14,557,712 +0.03(+0.60%)
Oct 04, 2010 5.622 5.700 5.527 5.605 4,243,712 -0.03(-0.47%)
Oct 01, 2010 5.631 5.730 5.535 5.631 4,401,088 +0.00(+0.01%)
Sep 30, 2010 5.630 5.750 5.570 5.630 80,520 -0.06(-1.00%)
Sep 29, 2010 5.675 5.756 5.664 5.688 4,031,832 +0.00(+0.07%)
Sep 28, 2010 5.684 5.750 5.586 5.684 2,632 +0.03(+0.55%)
Sep 27, 2010 5.620 5.704 5.588 5.652 2,941,584 +0.04(+0.67%)
Sep 24, 2010 5.635 5.763 5.598 5.615 6,762,824 +0.07(+1.19%)
Sep 23, 2010 5.426 5.647 5.361 5.549 10,888 +0.05(+0.89%)
Sep 22, 2010 5.594 5.660 5.464 5.500 6,755,296 -0.13(-2.40%)
Sep 21, 2010 5.670 5.680 5.569 5.635 6,012,872 -0.02(-0.33%)
Sep 20, 2010 5.561 5.662 5.503 5.654 5,579,152 +0.13(+2.40%)
Sep 17, 2010 5.521 5.545 5.457 5.521 10,875,728 +0.20(+3.78%)
Sep 15, 2010 5.269 5.518 5.251 5.320 10,555,384 +0.04(+0.83%)
Sep 14, 2010 5.125 5.322 5.093 5.276 13,383,352 +0.16(+3.18%)
Sep 13, 2010 5.048 5.125 5.011 5.114 7,404,264 +0.13(+2.56%)
Sep 10, 2010 4.984 5.088 4.980 4.986 5,323,768 +0.04(+0.73%)
Sep 09, 2010 4.989 5.048 4.883 4.950 7,291,112 +0.08(+1.64%)
Sep 08, 2010 4.801 4.950 4.801 4.870 5,900,376 +0.08(+1.56%)
Sep 07, 2010 4.784 4.924 4.740 4.795 8,864 +0.00(+0.03%)
Sep 03, 2010 4.726 4.810 4.680 4.794 4,400,904 +0.14(+2.98%)
Sep 02, 2010 4.589 4.688 4.576 4.655 4,408 +0.06(+1.36%)
Sep 01, 2010 4.595 4.736 4.568 4.593 6,532,048 +0.12(+2.80%)
Aug 31, 2010 4.466 4.500 4.290 4.468 11,200 +0.10(+2.26%)
Aug 30, 2010 4.490 4.581 4.355 4.369 4,278,552 -0.16(-3.45%)
Aug 27, 2010 4.338 4.554 4.275 4.525 7,784,672 +0.16(+3.67%)
Aug 26, 2010 4.596 4.611 4.353 4.365 4,703,856 -0.20(-4.33%)
Aug 25, 2010 4.391 4.579 4.375 4.562 6,152 +0.11(+2.56%)
Aug 24, 2010 4.468 4.548 4.354 4.449 24,984 -0.10(-2.14%)
Aug 23, 2010 4.646 4.694 4.515 4.546 3,071,024 -0.05(-1.11%)
Aug 20, 2010 4.530 4.621 4.449 4.598 3,536,064 +0.06(+1.29%)
Aug 19, 2010 4.684 4.706 4.525 4.539 21,472 -0.17(-3.56%)
Aug 18, 2010 4.582 4.750 4.532 4.706 96,144 +0.13(+2.87%)
Aug 17, 2010 4.499 4.651 4.469 4.575 14,824 +0.14(+3.19%)
Aug 16, 2010 4.452 4.486 4.399 4.434 7,096,248 -0.05(-1.17%)
Aug 13, 2010 4.527 4.620 4.484 4.486 2,986,512 -0.08(-1.64%)
Aug 12, 2010 4.561 4.591 4.411 4.561 3,161,720 -0.00(-0.05%)
Aug 11, 2010 4.607 4.657 4.550 4.564 5,437,432 -0.15(-3.08%)
Aug 10, 2010 4.669 4.750 4.636 4.709 3,445,576 -0.03(-0.55%)
Aug 09, 2010 4.713 4.750 4.647 4.735 4,720,424 +0.08(+1.64%)
Aug 06, 2010 4.659 4.679 4.571 4.659 5,111,904 -0.02(-0.40%)
Aug 05, 2010 4.713 4.750 4.668 4.678 4,069,960 -0.07(-1.55%)
Aug 04, 2010 4.666 4.779 4.647 4.751 3,363,048 +0.08(+1.71%)
Aug 03, 2010 4.759 4.761 4.596 4.671 5,066,208 -0.11(-2.25%)
Aug 02, 2010 4.789 4.836 4.709 4.779 5,467,936 +0.08(+1.78%)
Jul 30, 2010 4.695 4.764 4.573 4.695 4,271,592 +0.02(+0.35%)
Jul 29, 2010 4.704 4.751 4.562 4.679 4,393,000 +0.04(+0.89%)
Jul 28, 2010 4.638 4.776 4.628 4.638 9,976 -0.10(-2.19%)
Jul 27, 2010 4.964 5.000 4.685 4.741 800 -0.04(-0.78%)
Jul 26, 2010 4.691 4.803 4.691 4.779 10,112,432 +0.10(+2.16%)
Jul 23, 2010 4.589 4.689 4.564 4.678 4,689,144 +0.05(+1.14%)
Jul 22, 2010 4.374 4.650 4.355 4.625 11,357,224 +0.34(+7.87%)
Jul 21, 2010 4.236 4.330 4.150 4.287 6,413,904 +0.10(+2.33%)
Jul 20, 2010 4.089 4.255 4.034 4.190 5,601,008 +0.04(+0.93%)
Jul 19, 2010 4.249 4.250 4.080 4.151 3,298,184 -0.01(-0.36%)
Jul 16, 2010 4.166 4.409 4.155 4.166 7,012,984 -0.27(-6.01%)
Jul 15, 2010 4.400 4.441 4.322 4.433 4,210,592 +0.01(+0.31%)
Jul 14, 2010 4.484 4.543 4.365 4.419 800 -0.10(-2.21%)
Jul 13, 2010 4.519 4.561 4.400 4.519 24,384 +0.02(+0.47%)
Jul 12, 2010 4.456 4.555 4.442 4.498 4,796,672 +0.01(+0.20%)
Jul 09, 2010 4.489 4.494 4.378 4.489 5,928,800 +0.06(+1.44%)
Jul 08, 2010 4.425 4.425 4.312 4.425 6,695,168 +0.10(+2.28%)
Jul 07, 2010 4.104 4.346 4.066 4.326 5,223,464 +0.26(+6.46%)
Jul 06, 2010 4.064 4.293 4.014 4.064 20,136 -0.02(-0.55%)
Jul 02, 2010 4.086 4.231 4.066 4.086 2,855,888 -0.10(-2.39%)
Jul 01, 2010 4.126 4.236 3.954 4.186 5,736,456 +0.04(+1.09%)
Jun 30, 2010 4.141 4.309 4.128 4.141 19,560 -0.06(-1.37%)
Jun 29, 2010 4.429 4.429 4.145 4.199 7,013,792 -0.29(-6.54%)
Jun 25, 2010 4.492 4.506 4.364 4.492 5,127,544 +0.11(+2.45%)
Jun 24, 2010 4.385 4.548 4.321 4.385 1,384 -0.20(-4.28%)
Jun 23, 2010 4.544 4.638 4.459 4.581 4,759,568 +0.09(+2.09%)
Jun 22, 2010 4.487 4.710 4.471 4.487 6,792 -0.10(-2.10%)
Jun 21, 2010 4.764 4.859 4.551 4.584 7,908,920 -0.10(-2.21%)
Jun 18, 2010 4.688 4.732 4.562 4.688 6,938,904 +0.08(+1.74%)
Jun 17, 2010 4.678 4.711 4.504 4.607 6,739,256 -0.02(-0.35%)
Jun 16, 2010 4.433 4.728 4.391 4.624 10,643,536 +0.15(+3.24%)
Jun 15, 2010 4.479 4.497 4.325 4.479 11,808 +0.14(+3.17%)
Jun 14, 2010 4.305 4.434 4.293 4.341 7,009,464 +0.05(+1.14%)
Jun 11, 2010 4.173 4.332 4.064 4.293 8,387,720 +0.13(+3.12%)
Jun 10, 2010 4.162 4.174 4.016 4.162 10,968 +0.17(+4.32%)
Jun 09, 2010 4.050 4.183 3.947 3.990 7,845,624 -0.02(-0.44%)
Jun 08, 2010 3.958 4.030 3.785 4.008 5,480,816 +0.07(+1.87%)
Jun 07, 2010 4.091 4.156 3.914 3.934 3,601,776 -0.15(-3.73%)
Jun 04, 2010 4.086 4.249 4.000 4.086 7,220,520 -0.22(-5.14%)
Jun 03, 2010 4.308 4.315 4.171 4.308 5,015,808 +0.09(+2.16%)
Jun 02, 2010 4.216 4.221 4.026 4.216 3,432,384 +0.15(+3.72%)
Jun 01, 2010 4.139 4.229 4.053 4.065 4,476,512 -0.15(-3.47%)
May 28, 2010 4.211 4.359 4.186 4.211 8,130,560 -0.13(-2.94%)
May 27, 2010 4.250 4.375 4.234 4.339 9,384,936 +0.14(+3.43%)
May 26, 2010 4.195 4.300 4.071 4.195 11,208 +0.31(+7.98%)
May 25, 2010 3.755 3.897 3.640 3.885 7,753,512 +0.00(+0.10%)
May 24, 2010 3.929 3.994 3.865 3.881 4,699,432 +0.01(+0.23%)
May 21, 2010 3.745 4.030 3.679 3.873 10,498,336 +0.06(+1.54%)
May 20, 2010 3.794 3.905 3.771 3.814 10,742,032 -0.11(-2.80%)
May 19, 2010 3.925 3.995 3.812 3.924 9,871,816 -0.10(-2.55%)
May 18, 2010 4.186 4.247 3.999 4.026 4,766,536 -0.09(-2.22%)
May 17, 2010 4.091 4.156 3.874 4.117 7,610,312 +0.02(+0.40%)
May 14, 2010 4.101 4.230 4.003 4.101 6,496,736 -0.15(-3.53%)
May 13, 2010 4.275 4.300 4.181 4.251 6,088,152 -0.05(-1.10%)
May 12, 2010 4.181 4.371 4.181 4.299 7,145,824 +0.12(+2.96%)
May 11, 2010 4.202 4.291 4.159 4.175 7,000,584 +0.08(+1.92%)
May 10, 2010 4.043 4.096 4.021 4.096 6,021,392 +0.32(+8.55%)
May 07, 2010 3.938 4.022 3.699 3.774 11,983,632 -0.16(-4.04%)
May 06, 2010 4.100 4.100 3.645 3.933 11,632,592 -0.22(-5.30%)
May 05, 2010 4.161 4.315 4.099 4.152 7,108,192 -0.08(-1.92%)
May 04, 2010 4.370 4.370 4.156 4.234 7,265,736 -0.08(-1.94%)
May 03, 2010 4.250 4.391 4.219 4.317 9,622,904 +0.10(+2.34%)
Apr 30, 2010 4.482 4.554 4.207 4.219 8,756,280 -0.26(-5.86%)
Apr 29, 2010 4.486 4.561 4.421 4.481 8,481,320 +0.04(+0.87%)
Apr 28, 2010 4.315 4.540 4.312 4.442 14,744,032 +0.17(+3.92%)
Apr 27, 2010 4.366 4.406 4.131 4.275 18,670,200 -0.22(-4.81%)
Apr 26, 2010 4.393 4.527 4.393 4.491 8,711,224 +0.07(+1.64%)
Apr 23, 2010 4.340 4.431 4.312 4.419 4,541,312 +0.07(+1.52%)
Apr 22, 2010 4.266 4.375 4.213 4.353 7,149,440 +0.10(+2.35%)
Apr 21, 2010 4.250 4.300 4.218 4.253 7,405,832 +0.02(+0.41%)
Apr 20, 2010 4.237 4.300 4.209 4.235 800 +0.03(+0.68%)
Apr 19, 2010 4.192 4.341 4.088 4.206 9,286,672 -0.01(-0.27%)
Apr 16, 2010 4.179 4.258 4.164 4.218 5,723,056 +0.04(+1.05%)
Apr 15, 2010 4.319 4.319 4.149 4.174 12,062,944 -0.16(-3.58%)
Apr 14, 2010 4.122 4.365 4.100 4.329 11,598,976 +0.26(+6.29%)
Apr 13, 2010 4.136 4.178 4.055 4.072 7,547,968 -0.05(-1.12%)
Apr 12, 2010 4.173 4.281 4.099 4.119 12,874,048 +0.08(+2.08%)
Apr 09, 2010 3.966 4.041 3.910 4.035 5,221,840 +0.08(+2.02%)
Apr 08, 2010 3.920 3.999 3.888 3.955 3,788,816 +0.01(+0.29%)
Apr 07, 2010 3.926 3.984 3.899 3.944 4,125,088 +0.02(+0.61%)
Apr 06, 2010 3.875 3.928 3.857 3.920 3,034,952 +0.05(+1.34%)
Apr 05, 2010 3.849 3.900 3.826 3.868 4,883,264 +0.05(+1.26%)
Apr 01, 2010 3.719 3.820 3.820 3.820 56,121,600 +0.14(+3.91%)
Mar 31, 2010 3.761 3.792 3.661 3.676 4,557,088 -0.10(-2.78%)
Mar 30, 2010 3.816 3.875 3.744 3.781 6,008,952 -0.04(-1.14%)
Mar 29, 2010 3.845 3.846 3.777 3.825 3,465,960 +0.00(+0.00%)
Mar 26, 2010 3.789 3.859 3.769 3.825 5,187,200 +0.06(+1.46%)
Mar 25, 2010 3.688 3.855 3.683 3.770 8,388,568 +0.12(+3.43%)
Mar 24, 2010 3.781 3.788 3.632 3.645 11,553,400 -0.21(-5.32%)
Mar 23, 2010 3.760 3.895 3.760 3.850 9,391,816 +0.09(+2.36%)
Mar 22, 2010 3.553 3.799 3.522 3.761 7,963,384 +0.17(+4.70%)
Mar 19, 2010 3.561 3.595 3.506 3.592 4,911,112 +0.05(+1.41%)
Mar 18, 2010 3.639 3.697 3.526 3.542 9,038,584 -0.08(-2.17%)
Mar 17, 2010 3.576 3.649 3.576 3.621 4,144,800 +0.03(+0.98%)
Mar 16, 2010 3.540 3.590 3.519 3.586 2,874,768 +0.06(+1.81%)
Mar 15, 2010 3.499 3.540 3.485 3.522 3,158,224 -0.03(-0.77%)
Mar 12, 2010 3.656 3.660 3.538 3.550 6,031,616 -0.10(-2.67%)
Mar 11, 2010 3.607 3.651 3.516 3.647 6,639,744 +0.02(+0.62%)
Mar 10, 2010 3.547 3.646 3.522 3.625 4,708,864 +0.07(+2.08%)
Mar 09, 2010 3.525 3.611 3.521 3.551 4,066,440 +0.03(+0.85%)
Mar 08, 2010 3.524 3.584 3.516 3.521 3,034,960 +0.00(+0.11%)
Mar 05, 2010 3.360 3.556 3.338 3.518 6,940,024 +0.18(+5.43%)
Mar 04, 2010 3.357 3.374 3.304 3.336 1,949,656 -0.01(-0.22%)
Mar 03, 2010 3.375 3.391 3.319 3.344 4,317,648 -0.03(-0.78%)
Mar 02, 2010 3.395 3.396 3.335 3.370 3,778,248 +0.02(+0.45%)
Mar 01, 2010 3.270 3.356 3.250 3.355 3,281,096 +0.10(+2.99%)
Feb 26, 2010 3.271 3.284 3.223 3.257 2,901,920 -0.00(-0.11%)
Feb 25, 2010 3.190 3.264 3.159 3.261 3,858,576 +0.03(+1.05%)
Feb 24, 2010 3.223 3.295 3.211 3.227 6,489,912 +0.06(+1.89%)
Feb 23, 2010 3.243 3.254 3.145 3.167 3,595,608 -0.08(-2.31%)
Feb 22, 2010 3.243 3.279 3.217 3.243 3,177,080 +0.02(+0.66%)
Feb 19, 2010 3.200 3.231 3.183 3.221 2,404,496 +0.01(+0.31%)
Feb 18, 2010 3.231 3.231 3.180 3.211 2,323,608 -0.02(-0.50%)
Feb 17, 2010 3.206 3.245 3.199 3.228 2,427,624 +0.02(+0.74%)
Feb 16, 2010 3.181 3.205 3.146 3.204 2,821,776 +0.04(+1.38%)
Feb 12, 2010 3.175 3.160 3.160 3.160 42,425,600 -0.01(-0.20%)
Feb 11, 2010 3.076 3.174 3.049 3.166 5,113,096 +0.10(+3.22%)
Feb 10, 2010 3.104 3.140 3.049 3.067 4,426,888 -0.04(-1.25%)
Feb 09, 2010 3.044 3.136 2.986 3.106 6,520,520 +0.11(+3.80%)
Feb 08, 2010 3.080 3.094 2.986 2.993 5,335,008 -0.06(-2.05%)
Feb 05, 2010 3.053 3.065 2.965 3.055 10,074,576 -0.00(-0.04%)
Feb 04, 2010 3.212 3.212 3.046 3.056 9,862,504 -0.18(-5.53%)
Feb 03, 2010 3.304 3.326 3.226 3.235 5,456,000 -0.12(-3.43%)
Feb 02, 2010 3.265 3.415 3.216 3.350 10,510,344 +0.10(+3.20%)
Feb 01, 2010 3.225 3.260 3.144 3.246 4,973,712 +0.07(+2.24%)
Jan 29, 2010 3.342 3.368 3.171 3.175 8,784,256 -0.11(-3.24%)
Jan 28, 2010 3.490 3.510 3.240 3.281 14,159,480 -0.21(-5.95%)
Jan 27, 2010 3.415 3.526 3.415 3.489 9,220,632 +0.06(+1.79%)
Jan 26, 2010 3.312 3.507 3.273 3.428 8,334,120 +0.11(+3.32%)
Jan 25, 2010 3.370 3.381 3.275 3.317 4,955,616 -0.01(-0.34%)
Jan 22, 2010 3.410 3.479 3.312 3.329 8,641,064 -0.09(-2.60%)
Jan 21, 2010 3.442 3.546 3.374 3.417 15,406,816 +0.08(+2.47%)
Jan 20, 2010 3.391 3.400 3.312 3.335 6,937,704 -0.06(-1.69%)
Jan 19, 2010 3.514 3.546 3.376 3.393 9,435,408 -0.11(-3.04%)
Jan 15, 2010 3.606 3.499 3.499 3.499 36,627,200 -0.11(-3.15%)
Jan 14, 2010 3.634 3.644 3.584 3.612 5,498,416 -0.01(-0.34%)
Jan 13, 2010 3.663 3.675 3.605 3.625 3,229,584 +0.00(+0.14%)
Jan 12, 2010 3.700 3.735 3.587 3.620 6,318,504 -0.02(-0.45%)
Jan 11, 2010 3.664 3.684 3.603 3.636 6,161,528 -0.01(-0.21%)
Jan 08, 2010 3.652 3.681 3.591 3.644 6,399,304 -0.01(-0.21%)
Jan 07, 2010 3.689 3.749 3.621 3.651 5,780,560 -0.04(-1.18%)
Jan 06, 2010 3.627 3.699 3.614 3.695 3,821,560 +0.08(+2.21%)
Jan 05, 2010 3.504 3.620 3.466 3.615 3,666,104 +0.11(+2.99%)
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.