FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.20 USD  -0.19 (-0.93%)
Official Closing Price  /  Updated: 6:33 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 48.90 50.37 48.37 49.68 1,676,235 +1.58(+3.28%)
Nov 29, 2007 48.89 48.89 46.65 48.10 1,785,615 -0.30(-0.62%)
Nov 28, 2007 48.74 49.65 47.23 48.40 1,895,663 +0.29(+0.60%)
Nov 27, 2007 47.25 48.14 47.20 48.11 1,156,981 +1.56(+3.35%)
Nov 26, 2007 48.17 49.25 46.25 46.55 975,358 -1.63(-3.38%)
Nov 23, 2007 47.37 48.20 47.00 48.18 409,285 +1.37(+2.93%)
Nov 21, 2007 47.88 47.88 46.53 46.81 1,886,623 -1.07(-2.23%)
Nov 20, 2007 50.24 50.49 46.84 47.88 2,328,034 +0.03(+0.06%)
Nov 19, 2007 51.60 52.04 47.18 47.85 1,974,442 -3.75(-7.27%)
Nov 16, 2007 50.61 51.65 49.87 51.60 1,169,300 +1.20(+2.38%)
Nov 15, 2007 50.86 51.50 49.31 50.40 880,999 -0.60(-1.18%)
Nov 14, 2007 48.72 52.46 48.61 51.00 2,740,808 +2.74(+5.68%)
Nov 13, 2007 46.00 48.49 45.94 48.26 1,651,615 +2.71(+5.95%)
Nov 12, 2007 46.53 48.25 45.45 45.55 2,001,859 -1.12(-2.40%)
Nov 09, 2007 45.67 48.20 45.00 46.67 2,109,549 -1.93(-3.97%)
Nov 08, 2007 49.24 50.07 46.96 48.60 1,985,329 -1.06(-2.13%)
Nov 07, 2007 48.00 50.50 47.51 49.66 2,838,127 +0.16(+0.32%)
Nov 06, 2007 53.00 53.00 48.76 49.50 6,407,366 -1.87(-3.64%)
Nov 05, 2007 55.15 55.91 51.00 51.37 4,829,608 -4.70(-8.38%)
Nov 02, 2007 58.65 58.65 54.75 56.07 3,660,200 -2.22(-3.81%)
Nov 01, 2007 60.19 60.39 57.25 58.29 3,472,900 -3.96(-6.36%)
Oct 31, 2007 62.23 63.35 59.47 62.25 5,313,350 -1.46(-2.29%)
Oct 30, 2007 60.11 63.90 56.50 63.71 17,519,056 +4.98(+8.48%)
Oct 29, 2007 60.01 61.60 58.10 58.73 3,428,380 -0.84(-1.41%)
Oct 26, 2007 58.29 60.33 58.00 59.57 2,968,286 +2.72(+4.78%)
Oct 25, 2007 56.00 57.89 55.62 56.85 1,661,150 +1.24(+2.23%)
Oct 24, 2007 57.18 57.18 53.66 55.61 2,586,800 -1.57(-2.75%)
Oct 23, 2007 55.00 57.75 54.83 57.18 2,592,200 +2.54(+4.65%)
Oct 22, 2007 53.06 55.99 53.06 54.64 1,899,000 +0.78(+1.45%)
Oct 19, 2007 55.51 55.80 53.40 53.86 2,940,785 -2.17(-3.87%)
Oct 18, 2007 56.74 56.80 55.36 56.03 2,004,000 -1.01(-1.77%)
Oct 17, 2007 59.57 59.57 56.42 57.04 4,112,800 -2.09(-3.53%)
Oct 16, 2007 59.94 59.99 58.51 59.13 1,246,000 -1.04(-1.73%)
Oct 15, 2007 60.75 61.38 59.75 60.17 918,500 -0.54(-0.89%)
Oct 12, 2007 61.32 61.70 59.61 60.71 1,456,153 -0.61(-0.99%)
Oct 11, 2007 61.00 62.04 60.58 61.32 1,859,200 +0.70(+1.15%)
Oct 10, 2007 59.60 60.98 59.33 60.62 1,401,700 +0.82(+1.37%)
Oct 09, 2007 59.01 60.15 58.27 59.80 1,771,833 +1.20(+2.05%)
Oct 08, 2007 58.35 58.77 57.85 58.60 1,037,100 +0.05(+0.09%)
Oct 05, 2007 59.06 59.25 57.97 58.55 2,055,200 +0.65(+1.12%)
Oct 04, 2007 58.70 58.99 56.80 57.90 1,651,925 -0.69(-1.18%)
Oct 03, 2007 60.64 60.65 58.44 58.59 1,742,778 -1.83(-3.03%)
Oct 02, 2007 60.75 61.30 60.11 60.42 955,450 -0.26(-0.43%)
Oct 01, 2007 60.50 61.47 59.44 60.68 1,910,375 +0.86(+1.44%)
Sep 28, 2007 59.52 60.66 59.04 59.82 1,918,650 +1.02(+1.73%)
Sep 27, 2007 60.56 60.78 58.05 58.80 3,861,285 -1.30(-2.16%)
Sep 26, 2007 61.90 62.40 58.48 60.10 5,230,000 -3.95(-6.17%)
Sep 25, 2007 64.30 65.12 63.51 64.05 1,006,000 -0.67(-1.04%)
Sep 24, 2007 63.34 65.50 63.10 64.72 1,290,198 +1.61(+2.55%)
Sep 21, 2007 64.00 64.01 62.80 63.11 906,900 +0.30(+0.48%)
Sep 20, 2007 64.67 65.09 62.73 62.81 1,515,000 -2.42(-3.71%)
Sep 19, 2007 66.36 67.32 64.59 65.23 1,054,250 -0.56(-0.85%)
Sep 18, 2007 62.18 65.92 61.12 65.79 1,478,700 +4.32(+7.03%)
Sep 17, 2007 61.97 62.17 60.65 61.47 658,200 -0.73(-1.17%)
Sep 14, 2007 62.17 63.57 62.06 62.20 885,900 -0.57(-0.91%)
Sep 13, 2007 63.90 64.42 62.63 62.77 761,200 -1.06(-1.66%)
Sep 12, 2007 62.60 64.64 62.25 63.83 907,900 +1.66(+2.67%)
Sep 11, 2007 62.60 64.21 61.52 62.17 927,500 -0.23(-0.37%)
Sep 10, 2007 64.51 64.51 60.45 62.40 1,260,400 -1.45(-2.27%)
Sep 07, 2007 62.11 64.55 61.93 63.85 995,800 +0.47(+0.74%)
Sep 06, 2007 64.50 64.88 62.53 63.38 991,800 -1.06(-1.64%)
Sep 05, 2007 65.04 65.73 63.55 64.44 788,400 -0.89(-1.36%)
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.