Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.312 5.610 5.271 5.459 11,530,288 +0.15(+2.85%)
Dec 28, 2007 5.335 5.434 5.285 5.308 8,857,904 -0.08(-1.39%)
Dec 27, 2007 5.251 5.414 5.189 5.383 9,418,096 +0.09(+1.72%)
Dec 26, 2007 5.438 5.438 5.239 5.291 7,104,784 -0.14(-2.64%)
Dec 24, 2007 5.579 5.614 5.406 5.435 3,461,024 -0.15(-2.71%)
Dec 21, 2007 5.570 5.736 5.494 5.586 13,364,600 +0.09(+1.68%)
Dec 20, 2007 5.830 5.857 5.401 5.494 17,684,184 -0.29(-4.97%)
Dec 19, 2007 5.511 5.961 5.434 5.781 19,836,664 +0.25(+4.52%)
Dec 18, 2007 5.425 5.556 5.336 5.531 12,450,256 +0.16(+3.00%)
Dec 17, 2007 5.610 5.681 5.336 5.370 10,995,064 -0.29(-5.06%)
Dec 14, 2007 5.851 5.888 5.504 5.656 13,448,840 -0.28(-4.74%)
Dec 13, 2007 6.066 6.066 5.865 5.938 6,456,640 -0.09(-1.53%)
Dec 12, 2007 6.195 6.281 5.866 6.030 11,421,968 -0.01(-0.14%)
Dec 11, 2007 6.194 6.219 5.951 6.039 14,337,040 -0.14(-2.21%)
Dec 10, 2007 6.055 6.319 5.963 6.175 10,959,360 +0.12(+1.98%)
Dec 07, 2007 6.000 6.061 5.728 6.055 12,831,304 +0.10(+1.64%)
Dec 06, 2007 6.156 6.229 5.911 5.957 7,940,672 -0.19(-3.05%)
Dec 05, 2007 6.074 6.164 6.029 6.145 6,838,480 +0.16(+2.72%)
Dec 04, 2007 6.141 6.141 5.876 5.982 9,328,800 -0.15(-2.51%)
Dec 03, 2007 6.310 6.310 6.106 6.136 5,646,536 -0.07(-1.19%)
Nov 30, 2007 6.112 6.296 6.046 6.210 13,409,880 +0.20(+3.28%)
Nov 29, 2007 6.111 6.111 5.831 6.013 14,284,920 -0.04(-0.62%)
Nov 28, 2007 6.093 6.206 5.904 6.050 15,165,304 +0.04(+0.60%)
Nov 27, 2007 5.906 6.018 5.900 6.014 9,255,848 +0.20(+3.35%)
Nov 26, 2007 6.021 6.156 5.781 5.819 7,802,864 -0.20(-3.38%)
Nov 23, 2007 5.921 6.025 5.875 6.022 3,274,280 +0.17(+2.93%)
Nov 21, 2007 5.985 5.985 5.816 5.851 15,092,984 -0.13(-2.23%)
Nov 20, 2007 6.280 6.311 5.855 5.985 18,624,272 +0.00(+0.06%)
Nov 19, 2007 6.450 6.505 5.897 5.981 15,795,536 -0.47(-7.27%)
Nov 16, 2007 6.326 6.456 6.234 6.450 9,354,400 +0.15(+2.38%)
Nov 15, 2007 6.357 6.438 6.164 6.300 7,047,992 -0.08(-1.18%)
Nov 14, 2007 6.090 6.558 6.076 6.375 21,926,464 +0.34(+5.68%)
Nov 13, 2007 5.750 6.061 5.742 6.032 13,212,920 +0.34(+5.95%)
Nov 12, 2007 5.816 6.031 5.681 5.694 16,014,872 -0.14(-2.40%)
Nov 09, 2007 5.709 6.025 5.625 5.834 16,876,392 -0.24(-3.97%)
Nov 08, 2007 6.155 6.259 5.870 6.075 15,882,632 -0.13(-2.13%)
Nov 07, 2007 6.000 6.312 5.939 6.207 22,705,016 +0.02(+0.32%)
Nov 06, 2007 6.625 6.625 6.095 6.188 51,258,928 -0.23(-3.64%)
Nov 05, 2007 6.894 6.989 6.375 6.421 38,636,864 -0.59(-8.38%)
Nov 02, 2007 7.331 7.331 6.844 7.009 29,281,600 -0.28(-3.81%)
Nov 01, 2007 7.524 7.549 7.156 7.286 27,783,200 -0.50(-6.36%)
Oct 31, 2007 7.779 7.919 7.434 7.781 42,506,800 -0.18(-2.29%)
Oct 30, 2007 7.514 7.987 7.062 7.964 140,152,448 +0.62(+8.48%)
Oct 29, 2007 7.501 7.700 7.263 7.341 27,427,040 -0.11(-1.41%)
Oct 26, 2007 7.286 7.541 7.250 7.446 23,746,288 +0.34(+4.78%)
Oct 25, 2007 7.000 7.236 6.952 7.106 13,289,200 +0.16(+2.23%)
Oct 24, 2007 7.147 7.147 6.707 6.951 20,694,400 -0.20(-2.75%)
Oct 23, 2007 6.875 7.219 6.854 7.147 20,737,600 +0.32(+4.65%)
Oct 22, 2007 6.633 6.999 6.633 6.830 15,192,000 +0.10(+1.45%)
Oct 19, 2007 6.939 6.975 6.675 6.732 23,526,280 -0.27(-3.87%)
Oct 18, 2007 7.093 7.100 6.920 7.004 16,032,000 -0.13(-1.77%)
Oct 17, 2007 7.446 7.446 7.053 7.130 32,902,400 -0.26(-3.53%)
Oct 16, 2007 7.492 7.499 7.314 7.391 9,968,000 -0.13(-1.73%)
Oct 15, 2007 7.594 7.673 7.469 7.521 7,348,000 -0.07(-0.89%)
Oct 12, 2007 7.665 7.713 7.451 7.589 11,649,224 -0.08(-0.99%)
Oct 11, 2007 7.625 7.755 7.572 7.665 14,873,600 +0.09(+1.15%)
Oct 10, 2007 7.450 7.622 7.416 7.577 11,213,600 +0.10(+1.37%)
Oct 09, 2007 7.376 7.519 7.284 7.475 14,174,664 +0.15(+2.05%)
Oct 08, 2007 7.294 7.346 7.231 7.325 8,296,800 +0.01(+0.09%)
Oct 05, 2007 7.383 7.406 7.246 7.319 16,441,600 +0.08(+1.12%)
Oct 04, 2007 7.338 7.374 7.100 7.237 13,215,400 -0.09(-1.18%)
Oct 03, 2007 7.580 7.581 7.305 7.324 13,942,224 -0.23(-3.03%)
Oct 02, 2007 7.594 7.662 7.514 7.553 7,643,600 -0.03(-0.43%)
Oct 01, 2007 7.562 7.684 7.430 7.585 15,283,000 +0.11(+1.44%)
Sep 28, 2007 7.440 7.582 7.380 7.478 15,349,200 +0.13(+1.73%)
Sep 27, 2007 7.570 7.598 7.256 7.350 30,890,280 -0.16(-2.16%)
Sep 26, 2007 7.737 7.800 7.310 7.513 41,840,000 -0.49(-6.17%)
Sep 25, 2007 8.037 8.140 7.939 8.006 8,048,000 -0.08(-1.04%)
Sep 24, 2007 7.918 8.188 7.888 8.090 10,321,584 +0.20(+2.55%)
Sep 21, 2007 8.000 8.001 7.850 7.889 7,255,200 +0.04(+0.48%)
Sep 20, 2007 8.084 8.136 7.841 7.851 12,120,000 -0.30(-3.71%)
Sep 19, 2007 8.295 8.415 8.074 8.154 8,434,000 -0.07(-0.85%)
Sep 18, 2007 7.772 8.240 7.640 8.224 11,829,600 +0.54(+7.03%)
Sep 17, 2007 7.746 7.771 7.581 7.684 5,265,600 -0.09(-1.17%)
Sep 14, 2007 7.771 7.946 7.758 7.775 7,087,200 -0.07(-0.91%)
Sep 13, 2007 7.987 8.053 7.829 7.846 6,089,600 -0.13(-1.66%)
Sep 12, 2007 7.825 8.080 7.781 7.979 7,263,200 +0.21(+2.67%)
Sep 11, 2007 7.825 8.026 7.690 7.771 7,420,000 -0.03(-0.37%)
Sep 10, 2007 8.064 8.064 7.556 7.800 10,083,200 -0.18(-2.27%)
Sep 07, 2007 7.764 8.069 7.741 7.981 7,966,400 +0.06(+0.74%)
Sep 06, 2007 8.062 8.110 7.816 7.923 7,934,400 -0.13(-1.64%)
Sep 05, 2007 8.130 8.216 7.944 8.055 6,307,200 -0.11(-1.36%)
Sep 04, 2007 8.039 8.176 8.008 8.166 5,860,800 +0.04(+0.49%)
Aug 31, 2007 8.062 8.188 7.995 8.126 4,097,600 +0.14(+1.77%)
Aug 30, 2007 7.985 8.188 7.905 7.985 7,962,400 -0.11(-1.31%)
Aug 29, 2007 7.782 8.127 7.782 8.091 6,581,600 +0.31(+3.98%)
Aug 28, 2007 7.814 7.968 7.614 7.781 8,396,000 -0.11(-1.43%)
Aug 27, 2007 8.125 8.125 7.886 7.894 6,912,000 -0.29(-3.56%)
Aug 24, 2007 8.123 8.209 8.068 8.185 5,748,800 +0.06(+0.77%)
Aug 23, 2007 8.373 8.526 8.101 8.123 6,660,000 -0.23(-2.81%)
Aug 22, 2007 8.627 8.739 8.322 8.357 11,866,400 -0.01(-0.07%)
Aug 21, 2007 8.125 8.444 8.119 8.364 10,633,600 +0.31(+3.82%)
Aug 20, 2007 8.075 8.375 7.918 8.056 10,476,000 +0.07(+0.83%)
Aug 17, 2007 7.812 8.089 7.644 7.990 12,076,800 +0.44(+5.85%)
Aug 16, 2007 7.251 7.683 6.812 7.549 17,956,800 +0.16(+2.20%)
Aug 15, 2007 7.639 7.781 7.251 7.386 11,573,712 -0.30(-3.87%)
Aug 14, 2007 7.974 8.010 7.582 7.684 9,616,800 -0.22(-2.80%)
Aug 13, 2007 8.445 8.609 7.894 7.905 11,324,000 -0.40(-4.82%)
Aug 10, 2007 8.284 8.455 7.938 8.305 17,604,800 -0.08(-0.98%)
Aug 09, 2007 8.109 9.175 8.066 8.387 29,757,512 +0.05(+0.63%)
Aug 08, 2007 8.230 8.725 8.096 8.335 21,195,200 +0.32(+4.02%)
Aug 07, 2007 7.994 8.188 7.872 8.012 20,350,400 +0.13(+1.67%)
Aug 06, 2007 8.306 8.375 7.750 7.881 17,384,000 -0.18(-2.23%)
Aug 03, 2007 8.137 8.256 7.750 8.061 25,970,400 +0.31(+4.02%)
Aug 02, 2007 8.125 8.162 7.648 7.750 16,584,328 -0.27(-3.32%)
Aug 01, 2007 7.676 8.259 7.589 8.016 20,897,480 +0.34(+4.43%)
Jul 31, 2007 8.100 8.094 7.609 7.676 53,232,120 +0.78(+11.29%)
Jul 30, 2007 6.610 6.940 6.511 6.897 21,538,152 +0.45(+6.96%)
Jul 27, 2007 6.372 6.530 6.294 6.449 8,935,560 +0.14(+2.16%)
Jul 26, 2007 6.369 6.461 6.251 6.312 6,353,920 -0.17(-2.57%)
Jul 25, 2007 6.625 6.665 6.394 6.479 9,351,200 -0.13(-1.95%)
Jul 24, 2007 6.660 6.742 6.601 6.607 6,294,400 -0.16(-2.42%)
Jul 23, 2007 6.986 6.986 6.771 6.771 5,731,960 -0.12(-1.72%)
Jul 20, 2007 7.156 7.178 6.875 6.890 10,414,400 -0.28(-3.94%)
Jul 19, 2007 7.124 7.220 7.112 7.173 8,707,792 +0.08(+1.15%)
Jul 18, 2007 6.859 7.099 6.838 7.091 12,946,400 +0.23(+3.41%)
Jul 17, 2007 6.812 6.880 6.750 6.857 6,195,200 +0.09(+1.31%)
Jul 16, 2007 6.782 7.031 6.754 6.769 10,440,800 +0.02(+0.24%)
Jul 13, 2007 6.650 7.006 6.531 6.753 21,756,472 +0.10(+1.47%)
Jul 12, 2007 6.622 6.679 6.546 6.655 5,783,296 +0.17(+2.54%)
Jul 11, 2007 6.625 6.688 6.469 6.490 6,059,200 -0.05(-0.78%)
Jul 10, 2007 6.737 6.764 6.532 6.541 6,431,200 -0.24(-3.56%)
Jul 09, 2007 6.787 6.857 6.701 6.782 7,397,640 +0.00(+0.04%)
Jul 06, 2007 6.835 6.867 6.583 6.780 14,591,880 -0.01(-0.11%)
Jul 05, 2007 6.144 6.935 6.140 6.787 49,207,200 +0.65(+10.61%)
Jul 03, 2007 5.931 6.136 5.919 6.136 8,534,416 +0.25(+4.25%)
Jul 02, 2007 5.707 5.886 5.707 5.886 5,638,328 +0.18(+3.15%)
Jun 29, 2007 5.787 5.888 5.680 5.706 7,274,400 -0.08(-1.40%)
Jun 28, 2007 5.829 5.855 5.772 5.787 4,976,176 -0.04(-0.71%)
Jun 27, 2007 5.724 5.845 5.699 5.829 6,365,176 +0.10(+1.81%)
Jun 26, 2007 5.768 5.768 5.674 5.725 11,462,400 -0.02(-0.35%)
Jun 25, 2007 5.777 5.812 5.720 5.745 8,412,472 -0.03(-0.56%)
Jun 22, 2007 5.771 5.793 5.699 5.777 11,420,000 +0.01(+0.11%)
Jun 21, 2007 5.795 5.811 5.685 5.771 4,937,600 -0.02(-0.39%)
Jun 20, 2007 5.817 5.905 5.793 5.794 7,373,600 +0.07(+1.16%)
Jun 19, 2007 5.782 5.786 5.678 5.728 5,260,800 -0.03(-0.52%)
Jun 18, 2007 5.640 5.804 5.600 5.758 9,666,400 +0.11(+1.93%)
Jun 15, 2007 5.651 5.651 5.570 5.649 4,268,800 +0.09(+1.64%)
Jun 14, 2007 5.616 5.622 5.549 5.558 4,864,800 -0.03(-0.60%)
Jun 13, 2007 5.572 5.625 5.556 5.591 5,308,800 +0.04(+0.74%)
Jun 12, 2007 5.626 5.643 5.531 5.550 9,268,000 -0.10(-1.70%)
Jun 11, 2007 5.824 5.824 5.577 5.646 14,537,352 -0.20(-3.38%)
Jun 08, 2007 5.688 5.884 5.660 5.844 4,047,200 +0.10(+1.70%)
Jun 07, 2007 5.806 5.826 5.732 5.746 5,899,200 -0.08(-1.35%)
Jun 06, 2007 5.885 5.888 5.763 5.825 7,714,400 -0.08(-1.40%)
Jun 05, 2007 5.954 5.954 5.865 5.907 6,427,200 -0.08(-1.29%)
Jun 04, 2007 6.011 6.037 5.950 5.985 4,922,400 -0.03(-0.44%)
Jun 01, 2007 5.999 6.072 5.955 6.011 5,127,200 +0.03(+0.54%)
May 31, 2007 5.938 6.040 5.909 5.979 6,178,400 +0.04(+0.74%)
May 30, 2007 5.861 5.947 5.763 5.935 4,658,400 +0.07(+1.26%)
May 29, 2007 5.919 5.929 5.844 5.861 4,844,000 -0.06(-0.97%)
May 25, 2007 5.794 5.950 5.794 5.919 4,564,000 +0.13(+2.20%)
May 24, 2007 5.862 5.982 5.787 5.791 7,149,800 -0.09(-1.53%)
May 23, 2007 6.037 6.066 5.876 5.881 11,525,600 -0.14(-2.39%)
May 22, 2007 6.126 6.125 5.940 6.025 11,291,600 +0.02(+0.25%)
May 21, 2007 5.950 6.020 5.871 6.010 18,349,472 +0.20(+3.46%)
May 18, 2007 5.595 5.861 5.595 5.809 18,644,040 +0.20(+3.47%)
May 17, 2007 5.438 5.644 5.375 5.614 10,256,832 +0.18(+3.34%)
May 16, 2007 5.237 5.447 5.171 5.433 15,587,200 +0.08(+1.52%)
May 15, 2007 5.569 5.569 5.350 5.351 6,158,912 -0.13(-2.33%)
May 14, 2007 5.681 5.681 5.438 5.479 5,636,000 -0.09(-1.62%)
May 11, 2007 5.549 5.589 5.468 5.569 4,006,400 +0.10(+1.85%)
May 10, 2007 5.699 5.699 5.407 5.468 9,219,952 -0.14(-2.50%)
May 09, 2007 5.650 5.665 5.404 5.607 6,176,704 -0.03(-0.58%)
May 08, 2007 5.657 5.700 5.600 5.640 7,360,896 +0.03(+0.62%)
May 07, 2007 5.646 5.750 5.590 5.605 4,886,752 -0.04(-0.73%)
May 04, 2007 5.700 5.700 5.603 5.646 7,356,800 +0.08(+1.51%)
May 03, 2007 5.750 5.781 5.546 5.562 13,765,664 -0.18(-3.16%)
May 02, 2007 5.786 5.845 5.709 5.744 12,957,208 -0.01(-0.24%)
May 01, 2007 5.768 5.900 5.564 5.758 45,684,168 -0.55(-8.79%)
Apr 30, 2007 6.165 6.356 6.154 6.312 9,215,576 +0.15(+2.41%)
Apr 27, 2007 6.159 6.249 6.110 6.164 5,283,928 -0.04(-0.58%)
Apr 26, 2007 6.376 6.376 6.199 6.200 6,860,000 -0.17(-2.75%)
Apr 25, 2007 6.322 6.399 6.269 6.375 5,012,224 +0.11(+1.80%)
Apr 24, 2007 6.350 6.350 6.251 6.263 6,049,600 -0.09(-1.42%)
Apr 23, 2007 6.436 6.456 6.349 6.353 3,934,400 -0.08(-1.30%)
Apr 20, 2007 6.475 6.487 6.350 6.436 4,922,808 +0.06(+0.88%)
Apr 19, 2007 6.339 6.431 6.321 6.380 4,449,784 +0.04(+0.65%)
Apr 18, 2007 6.497 6.511 6.316 6.339 9,526,400 -0.16(-2.39%)
Apr 17, 2007 6.562 6.575 6.489 6.494 2,576,800 -0.07(-1.07%)
Apr 16, 2007 6.499 6.579 6.499 6.564 2,991,000 +0.08(+1.19%)
Apr 13, 2007 6.572 6.575 6.457 6.486 4,908,800 -0.10(-1.46%)
Apr 12, 2007 6.615 6.620 6.559 6.582 4,848,424 -0.00(-0.02%)
Apr 11, 2007 6.635 6.654 6.560 6.584 4,015,200 -0.05(-0.72%)
Apr 10, 2007 6.606 6.639 6.556 6.631 3,310,400 +0.03(+0.44%)
Apr 09, 2007 6.572 6.630 6.532 6.603 5,860,800 +0.08(+1.23%)
Apr 05, 2007 6.496 6.529 6.429 6.522 5,500,000 +0.10(+1.54%)
Apr 04, 2007 6.534 6.541 6.419 6.424 5,994,400 -0.11(-1.70%)
Apr 03, 2007 6.402 6.572 6.402 6.535 8,690,400 +0.14(+2.17%)
Apr 02, 2007 6.407 6.430 6.320 6.396 3,527,368 -0.02(-0.25%)
Mar 30, 2007 6.344 6.463 6.341 6.412 6,682,632 +0.07(+1.12%)
Mar 29, 2007 6.250 6.343 6.226 6.341 5,469,520 +0.17(+2.69%)
Mar 28, 2007 6.210 6.256 6.147 6.175 7,012,800 -0.03(-0.54%)
Mar 27, 2007 6.350 6.350 6.196 6.209 6,731,800 -0.17(-2.61%)
Mar 26, 2007 6.400 6.418 6.336 6.375 4,659,200 -0.03(-0.39%)
Mar 23, 2007 6.224 6.415 6.215 6.400 6,124,776 +0.15(+2.42%)
Mar 22, 2007 6.291 6.309 6.183 6.249 4,038,400 +0.01(+0.10%)
Mar 21, 2007 6.119 6.289 6.098 6.242 5,407,000 +0.12(+2.02%)
Mar 20, 2007 6.041 6.125 6.039 6.119 3,196,000 +0.03(+0.51%)
Mar 19, 2007 5.890 6.096 5.890 6.088 7,951,200 +0.23(+3.99%)
Mar 16, 2007 5.886 5.938 5.799 5.854 6,264,800 -0.03(-0.53%)
Mar 15, 2007 5.815 5.906 5.812 5.885 4,841,600 +0.05(+0.94%)
Mar 14, 2007 5.744 5.856 5.649 5.830 6,932,800 +0.16(+2.89%)
Mar 13, 2007 5.843 5.844 5.636 5.666 6,884,800 -0.18(-3.02%)
Mar 12, 2007 5.845 5.861 5.822 5.843 1,677,600 +0.03(+0.49%)
Mar 09, 2007 5.831 5.896 5.781 5.814 4,248,000 +0.04(+0.74%)
Mar 08, 2007 5.699 5.781 5.699 5.771 4,144,800 +0.13(+2.35%)
Mar 07, 2007 5.753 5.753 5.636 5.639 4,476,000 -0.11(-1.96%)
Mar 06, 2007 5.593 5.787 5.574 5.751 6,042,400 +0.29(+5.29%)
Mar 05, 2007 5.500 5.593 5.418 5.463 5,596,000 -0.13(-2.41%)
Mar 02, 2007 5.725 5.742 5.567 5.598 5,747,200 -0.14(-2.53%)
Mar 01, 2007 5.688 5.830 5.612 5.742 6,590,184 +0.00(+0.09%)
Feb 28, 2007 5.695 5.811 5.626 5.737 5,563,200 +0.04(+0.77%)
Feb 27, 2007 5.832 5.951 5.625 5.694 7,677,600 -0.25(-4.25%)
Feb 26, 2007 5.956 5.980 5.885 5.946 3,363,200 -0.01(-0.25%)
Feb 23, 2007 5.975 6.000 5.939 5.961 2,264,000 -0.01(-0.23%)
Feb 22, 2007 6.030 6.060 5.952 5.975 2,803,200 -0.01(-0.15%)
Feb 21, 2007 6.101 6.101 5.980 5.984 3,910,400 -0.12(-1.99%)
Feb 20, 2007 6.019 6.138 5.955 6.105 5,433,600 +0.12(+1.98%)
Feb 16, 2007 5.945 5.987 5.875 5.986 3,138,400 +0.04(+0.69%)
Feb 15, 2007 5.936 5.969 5.918 5.945 2,549,600 +0.01(+0.15%)
Feb 14, 2007 5.860 5.987 5.835 5.936 4,385,912 +0.08(+1.34%)
Feb 13, 2007 5.926 5.996 5.844 5.857 4,814,400 -0.05(-0.78%)
Feb 12, 2007 6.031 6.045 5.879 5.904 5,826,432 -0.11(-1.77%)
Feb 09, 2007 6.109 6.109 6.000 6.010 4,990,400 -0.10(-1.62%)
Feb 08, 2007 6.061 6.144 6.013 6.109 11,317,600 +0.12(+1.94%)
Feb 07, 2007 5.867 6.050 5.791 5.992 11,164,800 +0.23(+3.92%)
Feb 06, 2007 5.662 5.851 5.662 5.766 7,200,000 +0.11(+1.90%)
Feb 05, 2007 5.686 5.761 5.579 5.659 11,135,200 -0.07(-1.16%)
Feb 02, 2007 5.869 5.895 5.701 5.725 14,378,400 -0.17(-2.90%)
Feb 01, 2007 5.815 6.112 5.688 5.896 55,327,200 -0.45(-7.15%)
Jan 31, 2007 6.524 6.524 6.312 6.350 5,674,400 -0.19(-2.85%)
Jan 30, 2007 6.438 6.537 6.370 6.536 4,717,600 +0.10(+1.63%)
Jan 29, 2007 6.255 6.442 6.253 6.431 5,179,200 +0.18(+2.82%)
Jan 26, 2007 6.234 6.286 6.219 6.255 2,638,400 +0.03(+0.48%)
Jan 25, 2007 6.344 6.367 6.171 6.225 4,640,000 -0.12(-1.87%)
Jan 24, 2007 6.119 6.362 6.116 6.344 5,436,000 +0.17(+2.71%)
Jan 23, 2007 6.059 6.200 5.950 6.176 12,958,400 +0.29(+4.95%)
Jan 22, 2007 6.200 6.240 5.826 5.885 17,247,200 -0.50(-7.81%)
Jan 19, 2007 6.296 6.431 6.276 6.384 3,158,400 +0.05(+0.73%)
Jan 18, 2007 6.344 6.406 6.332 6.338 4,204,800 -0.02(-0.39%)
Jan 17, 2007 6.344 6.406 6.294 6.362 2,656,800 +0.02(+0.28%)
Jan 16, 2007 6.213 6.386 6.200 6.345 3,662,400 +0.14(+2.34%)
Jan 12, 2007 6.250 6.256 6.162 6.200 2,721,600 -0.06(-0.90%)
Jan 11, 2007 6.250 6.330 6.204 6.256 4,033,600 +0.01(+0.16%)
Jan 10, 2007 6.050 6.247 6.031 6.246 3,728,000 +0.14(+2.25%)
Jan 09, 2007 6.120 6.125 6.025 6.109 3,298,400 -0.02(-0.24%)
Jan 08, 2007 6.044 6.147 6.000 6.124 3,581,600 +0.08(+1.30%)
Jan 05, 2007 6.088 6.098 5.975 6.045 5,165,600 -0.11(-1.77%)
Jan 04, 2007 6.169 6.230 6.125 6.154 3,203,200 -0.04(-0.65%)
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.