FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
18.78 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:12 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 22.11 23.67 21.68 23.34 8,297,413 +1.23(+5.56%)
Oct 31, 2018 22.96 23.88 22.08 22.11 13,280,158 -1.12(-4.82%)
Oct 30, 2018 21.71 23.37 21.58 23.23 32,430,031 +5.04(+27.71%)
Oct 29, 2018 18.28 18.98 17.75 18.19 8,457,289 +0.21(+1.17%)
Oct 26, 2018 18.23 18.34 17.34 17.98 5,912,000 -0.53(-2.86%)
Oct 25, 2018 18.40 18.77 18.21 18.51 4,320,363 +0.28(+1.54%)
Oct 24, 2018 18.61 18.83 18.23 18.23 3,766,677 -0.30(-1.62%)
Oct 23, 2018 18.24 18.67 17.84 18.53 6,773,877 -0.05(-0.27%)
Oct 22, 2018 18.31 18.66 18.21 18.58 3,826,043 +0.38(+2.09%)
Oct 19, 2018 18.74 18.80 18.09 18.20 3,837,000 -0.42(-2.26%)
Oct 18, 2018 19.04 19.29 18.47 18.62 3,429,750 -0.50(-2.62%)
Oct 17, 2018 19.56 19.69 18.89 19.12 3,101,458 -0.44(-2.25%)
Oct 16, 2018 18.85 19.57 18.64 19.56 3,805,993 +0.80(+4.26%)
Oct 15, 2018 18.71 19.04 18.47 18.76 3,572,385 +0.09(+0.48%)
Oct 12, 2018 18.56 18.80 18.23 18.67 5,112,600 +0.44(+2.41%)
Oct 11, 2018 18.15 18.76 17.89 18.23 6,832,552 -0.03(-0.16%)
Oct 10, 2018 19.21 19.24 18.19 18.26 5,315,861 -1.14(-5.88%)
Oct 09, 2018 19.38 19.95 19.34 19.40 3,154,644 +0.05(+0.26%)
Oct 08, 2018 19.31 19.48 18.89 19.35 2,754,496 -0.07(-0.36%)
Oct 05, 2018 19.80 19.94 19.08 19.42 4,358,400 -0.46(-2.31%)
Oct 04, 2018 20.54 20.61 19.75 19.88 4,674,240 -0.65(-3.17%)
Oct 03, 2018 20.27 20.75 19.88 20.53 3,391,433 +0.32(+1.58%)
Oct 02, 2018 21.20 21.21 20.10 20.21 8,462,745 -0.93(-4.40%)
Oct 01, 2018 21.38 21.56 21.08 21.14 4,240,638 -0.08(-0.38%)
Sep 28, 2018 20.93 21.61 20.91 21.22 5,606,000 +0.17(+0.81%)
Sep 27, 2018 21.25 21.53 20.86 21.05 2,718,781 -0.05(-0.24%)
Sep 26, 2018 20.26 21.26 20.20 21.10 5,303,437 +0.66(+3.23%)
Sep 25, 2018 20.87 20.90 20.14 20.44 4,275,897 -0.25(-1.21%)
Sep 24, 2018 20.50 20.79 20.14 20.69 5,137,829 +0.12(+0.58%)
Sep 21, 2018 20.12 20.77 19.96 20.57 10,662,800 +0.57(+2.85%)
Sep 20, 2018 18.97 20.12 18.94 20.00 11,569,956 +1.24(+6.61%)
Sep 19, 2018 18.84 19.06 18.45 18.76 3,383,673 -0.20(-1.05%)
Sep 18, 2018 19.04 19.32 18.91 18.96 4,111,780 -0.15(-0.78%)
Sep 17, 2018 18.85 19.38 18.74 19.11 3,659,738 +0.15(+0.79%)
Sep 14, 2018 19.67 19.73 18.68 18.96 4,946,800 -0.70(-3.56%)
Sep 13, 2018 20.09 20.17 19.57 19.66 2,587,025 -0.42(-2.09%)
Sep 12, 2018 20.12 20.20 19.93 20.08 2,530,840 -0.08(-0.40%)
Sep 11, 2018 20.11 20.25 19.92 20.16 2,295,803 +0.08(+0.40%)
Sep 10, 2018 19.71 20.24 19.71 20.08 2,080,648 +0.42(+2.14%)
Sep 07, 2018 20.33 20.51 19.63 19.66 3,670,800 -0.75(-3.67%)
Sep 06, 2018 20.43 20.89 20.40 20.41 2,513,827 -0.04(-0.20%)
Sep 05, 2018 20.68 20.71 19.95 20.45 3,082,779 -0.30(-1.45%)
Sep 04, 2018 20.51 20.98 20.48 20.75 4,247,682 +0.30(+1.47%)
Aug 31, 2018 20.45 20.45 20.45 0 -0.22(-1.06%)
Aug 30, 2018 20.96 21.10 20.57 20.67 2,955,043 -0.40(-1.90%)
Aug 29, 2018 20.26 21.09 19.31 21.07 11,250,656 +0.13(+0.62%)
Aug 28, 2018 20.58 20.99 20.45 20.94 2,337,066 +0.32(+1.55%)
Aug 27, 2018 21.54 21.60 20.60 20.62 4,599,323 -0.88(-4.09%)
Aug 24, 2018 21.66 21.75 21.29 21.50 2,586,000 -0.24(-1.10%)
Aug 23, 2018 21.64 21.79 21.42 21.74 2,507,301 +0.10(+0.46%)
Aug 22, 2018 21.65 22.08 21.45 21.64 3,095,747 -0.01(-0.05%)
Aug 21, 2018 21.40 21.89 21.37 21.65 3,243,411 +0.44(+2.07%)
Aug 20, 2018 20.64 21.26 20.57 21.21 3,326,851 +0.72(+3.51%)
Aug 17, 2018 20.80 20.89 20.48 20.49 3,283,400 -0.43(-2.06%)
Aug 16, 2018 20.79 20.96 20.50 20.92 1,922,218 +0.33(+1.60%)
Aug 15, 2018 21.21 21.33 20.50 20.59 4,268,839 -0.93(-4.32%)
Aug 14, 2018 21.00 21.74 20.89 21.52 3,821,236 +0.72(+3.46%)
Aug 13, 2018 20.72 21.35 20.59 20.80 6,184,831 +0.17(+0.82%)
Aug 10, 2018 20.59 20.84 20.46 20.63 3,240,000 -0.09(-0.43%)
Aug 09, 2018 20.24 20.78 20.20 20.72 3,155,276 +0.47(+2.32%)
Aug 08, 2018 19.90 20.34 19.89 20.25 3,535,147 +0.37(+1.86%)
Aug 07, 2018 19.75 19.97 19.62 19.88 3,245,941 +0.17(+0.86%)
Aug 06, 2018 19.64 19.83 19.39 19.71 4,471,997 +0.03(+0.15%)
Aug 03, 2018 19.70 20.36 19.59 19.68 5,388,500 +0.07(+0.36%)
Aug 02, 2018 19.01 19.68 18.96 19.61 5,681,215 +0.52(+2.72%)
Aug 01, 2018 19.84 19.98 18.90 19.09 6,726,993 -0.88(-4.41%)
Jul 31, 2018 20.22 20.52 19.96 19.97 6,254,442 -0.14(-0.70%)
Jul 30, 2018 20.57 20.69 19.97 20.11 4,351,409 -0.49(-2.38%)
Jul 27, 2018 21.97 22.24 19.76 20.60 9,473,200 -1.44(-6.53%)
Jul 26, 2018 22.70 20.49 22.04 11,453,423 +0.96(+4.55%)
Jul 25, 2018 20.52 21.17 20.25 21.08 6,763,036 +0.47(+2.28%)
Jul 24, 2018 21.39 21.55 20.58 20.61 5,316,750 -0.78(-3.65%)
Jul 23, 2018 21.66 21.89 21.33 21.39 4,461,436 -0.22(-1.02%)
Jul 20, 2018 22.14 22.48 21.58 21.61 4,066,203 -0.49(-2.22%)
Jul 19, 2018 21.79 22.21 21.53 22.10 2,887,736 +0.29(+1.33%)
Jul 18, 2018 21.56 21.90 21.47 21.81 3,308,413 +0.30(+1.39%)
Jul 17, 2018 21.48 21.81 21.41 21.51 3,388,316 -0.05(-0.23%)
Jul 16, 2018 21.50 21.72 21.27 21.56 4,256,711 +0.07(+0.33%)
Jul 13, 2018 21.84 22.01 21.14 21.49 5,943,454 -0.42(-1.92%)
Jul 12, 2018 22.31 21.82 21.91 3,835,111 -0.28(-1.26%)
Jul 11, 2018 22.25 22.62 22.08 22.19 3,157,729 -0.38(-1.68%)
Jul 10, 2018 22.31 22.62 22.13 22.57 3,078,786 +0.29(+1.30%)
Jul 09, 2018 22.37 22.40 21.74 22.28 3,253,046 +0.02(+0.09%)
Jul 06, 2018 22.10 22.58 22.03 22.26 2,712,008 +0.19(+0.86%)
Jul 05, 2018 22.56 22.67 21.81 22.07 4,117,167 -0.45(-2.00%)
Jul 03, 2018 22.52 22.52 22.52 0 +0.00(+0.00%)
Jul 02, 2018 22.29 22.80 21.97 22.52 4,331,067 +0.04(+0.18%)
Jun 29, 2018 23.84 24.42 22.46 22.48 6,601,122 -0.93(-3.97%)
Jun 28, 2018 22.74 23.44 22.58 23.41 4,325,239 +0.60(+2.63%)
Jun 27, 2018 22.66 23.42 22.51 22.81 5,939,641 +0.21(+0.93%)
Jun 26, 2018 22.34 22.89 22.22 22.60 4,705,892 +0.29(+1.30%)
Jun 25, 2018 22.11 22.49 21.73 22.31 3,748,000 -0.07(-0.31%)
Jun 22, 2018 22.92 22.96 22.36 22.38 4,309,500 -0.38(-1.67%)
Jun 21, 2018 22.99 23.39 22.75 22.76 2,584,561 -0.35(-1.51%)
Jun 20, 2018 22.91 23.21 22.50 23.11 3,712,919 +0.49(+2.17%)
Jun 19, 2018 22.90 23.12 22.40 22.62 5,635,473 -0.69(-2.96%)
Jun 18, 2018 22.97 23.38 22.11 23.31 6,624,275 +0.10(+0.43%)
Jun 15, 2018 23.78 23.47 23.21 6,653,263 -0.26(-1.11%)
Jun 14, 2018 23.60 23.94 23.17 23.47 5,293,725 -0.15(-0.64%)
Jun 13, 2018 24.00 24.18 23.55 23.62 4,733,464 -0.38(-1.58%)
Jun 12, 2018 24.11 24.25 23.85 24.00 6,942,223 -0.10(-0.41%)
Jun 11, 2018 24.29 24.45 23.95 24.10 5,258,361 -0.21(-0.86%)
Jun 08, 2018 23.50 24.35 23.33 24.31 6,039,422 +0.74(+3.14%)
Jun 07, 2018 24.45 24.69 23.30 23.57 9,181,894 -0.68(-2.80%)
Jun 06, 2018 24.61 24.25 14,177,817 +0.72(+3.06%)
Jun 05, 2018 22.72 23.58 22.30 23.53 9,425,579 +0.82(+3.61%)
Jun 04, 2018 21.54 22.83 21.43 22.71 9,487,853 +1.35(+6.32%)
Jun 01, 2018 21.20 21.54 21.07 21.36 4,463,876 +0.46(+2.20%)
May 31, 2018 21.35 21.81 20.89 20.90 10,952,755 -0.50(-2.34%)
May 30, 2018 20.78 21.56 20.74 21.40 5,542,354 +0.74(+3.58%)
May 29, 2018 20.64 20.98 20.44 20.66 3,803,944 -0.19(-0.91%)
May 25, 2018 20.85 20.85 20.85 0 +0.27(+1.31%)
May 24, 2018 20.12 20.67 19.98 20.58 4,477,753 +0.51(+2.54%)
May 23, 2018 19.80 20.27 19.80 20.07 2,557,811 +0.23(+1.16%)
May 22, 2018 20.18 20.30 19.77 19.84 2,619,324 -0.27(-1.34%)
May 21, 2018 20.18 20.22 19.78 20.11 4,359,116 -0.01(-0.05%)
May 18, 2018 20.36 20.51 19.93 20.12 5,427,065 -0.26(-1.28%)
May 17, 2018 20.24 20.61 20.14 20.38 6,369,602 -0.14(-0.68%)
May 16, 2018 18.94 20.55 18.87 20.52 11,557,374 +1.64(+8.69%)
May 15, 2018 18.38 19.43 18.38 18.88 7,802,587 +0.44(+2.39%)
May 14, 2018 18.75 18.78 18.29 18.44 3,611,251 -0.32(-1.71%)
May 11, 2018 18.55 18.82 18.37 18.76 4,456,515 +0.20(+1.08%)
May 10, 2018 18.25 18.62 18.18 18.56 3,219,366 +0.27(+1.48%)
May 09, 2018 18.22 18.32 17.89 18.29 3,080,589 -0.03(-0.16%)
May 08, 2018 17.87 18.57 17.87 18.32 4,470,824 +0.45(+2.52%)
May 07, 2018 17.46 17.90 17.27 17.87 4,969,568 +0.51(+2.94%)
May 04, 2018 17.32 17.52 16.97 17.36 4,532,119 -0.01(-0.06%)
May 03, 2018 18.36 18.36 17.27 17.37 7,322,675 -0.99(-5.39%)
May 02, 2018 17.87 18.90 17.85 18.36 7,144,880 +0.33(+1.83%)
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.