FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
18.96 USD  +0.18 (+0.96%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 65.45 66.22 64.86 65.58 2,862,374 +1.35(+2.10%)
Oct 30, 2014 64.24 65.06 63.99 64.23 1,667,739 -0.04(-0.06%)
Oct 29, 2014 64.06 64.36 63.59 64.27 2,847,129 -0.03(-0.05%)
Oct 28, 2014 64.71 64.90 63.97 64.30 1,965,134 -0.41(-0.63%)
Oct 27, 2014 64.14 65.15 64.25 64.71 1,858,711 +0.46(+0.72%)
Oct 24, 2014 64.35 65.05 63.88 64.25 2,351,945 -0.09(-0.14%)
Oct 23, 2014 62.79 67.40 61.82 64.34 9,997,116 -1.71(-2.59%)
Oct 22, 2014 67.82 68.24 65.75 66.05 4,423,069 -1.40(-2.08%)
Oct 21, 2014 65.73 67.49 65.68 67.45 3,011,766 +2.34(+3.59%)
Oct 20, 2014 65.07 65.18 64.60 65.11 2,734,357 -0.02(-0.03%)
Oct 17, 2014 65.77 66.48 64.90 65.13 2,919,086 +0.50(+0.77%)
Oct 16, 2014 61.69 64.82 61.56 64.63 2,913,501 +1.62(+2.57%)
Oct 15, 2014 60.61 63.30 60.00 63.01 4,495,608 +1.30(+2.11%)
Oct 14, 2014 62.22 62.82 61.09 61.71 3,764,933 +0.07(+0.11%)
Oct 13, 2014 63.51 63.65 60.26 61.64 4,226,926 -2.08(-3.26%)
Oct 10, 2014 65.37 65.92 63.36 63.72 2,735,762 -1.65(-2.52%)
Oct 09, 2014 67.45 67.89 65.11 65.37 2,997,518 -2.14(-3.17%)
Oct 08, 2014 66.09 67.71 64.88 67.51 2,372,512 +1.50(+2.27%)
Oct 07, 2014 66.45 67.14 65.75 66.01 1,957,905 -0.79(-1.18%)
Oct 06, 2014 68.28 68.40 66.50 66.80 2,029,814 -1.04(-1.53%)
Oct 03, 2014 67.49 68.34 67.15 67.84 1,990,854 +1.05(+1.57%)
Oct 02, 2014 66.34 67.03 64.44 66.79 3,140,114 +0.42(+0.63%)
Oct 01, 2014 68.90 69.01 65.62 66.37 3,312,512 -2.73(-3.95%)
Sep 30, 2014 70.07 70.50 68.88 69.10 2,507,103 -1.02(-1.45%)
Sep 29, 2014 68.90 70.29 68.76 70.12 1,965,382 +0.30(+0.43%)
Sep 26, 2014 69.26 70.57 69.10 69.82 4,507,419 +2.27(+3.36%)
Sep 25, 2014 68.40 68.88 67.50 67.55 3,064,767 -1.13(-1.65%)
Sep 24, 2014 66.91 68.74 66.47 68.68 1,960,139 +1.80(+2.69%)
Sep 23, 2014 66.22 68.00 66.17 66.88 2,344,270 +0.41(+0.62%)
Sep 22, 2014 68.31 68.43 65.14 66.47 3,251,399 -1.94(-2.84%)
Sep 19, 2014 70.06 70.14 68.25 68.41 5,474,527 -1.16(-1.67%)
Sep 18, 2014 69.23 69.75 69.06 69.57 1,391,347 +0.48(+0.69%)
Sep 17, 2014 68.19 69.60 68.19 69.09 2,662,994 +1.34(+1.98%)
Sep 16, 2014 67.00 68.03 66.51 67.75 2,723,941 +0.56(+0.83%)
Sep 15, 2014 69.27 69.39 66.23 67.19 3,057,668 -2.05(-2.96%)
Sep 12, 2014 70.03 70.41 68.62 69.24 1,802,087 -0.68(-0.97%)
Sep 11, 2014 70.11 70.37 69.33 69.92 1,856,419 -0.20(-0.29%)
Sep 10, 2014 70.60 71.09 69.55 70.12 2,060,164 -0.48(-0.68%)
Sep 09, 2014 72.86 72.86 70.37 70.60 2,225,338 -2.09(-2.88%)
Sep 08, 2014 72.53 73.42 71.93 72.69 1,556,265 +0.16(+0.22%)
Sep 05, 2014 71.68 72.64 71.25 72.53 1,749,353 +0.56(+0.78%)
Sep 04, 2014 70.56 72.65 70.48 71.97 2,757,193 +1.63(+2.32%)
Sep 03, 2014 71.76 72.38 70.14 70.34 2,461,780 -0.79(-1.11%)
Sep 02, 2014 68.56 71.14 68.40 71.13 3,652,345 +2.77(+4.05%)
Aug 29, 2014 69.96 68.36 68.36 68.36 4,794,800 -1.32(-1.89%)
Aug 28, 2014 69.79 69.85 69.22 69.68 1,559,602 -0.38(-0.54%)
Aug 27, 2014 70.69 70.84 69.64 70.06 1,808,234 -0.76(-1.07%)
Aug 26, 2014 70.64 71.18 70.00 70.82 1,328,432 +0.27(+0.38%)
Aug 25, 2014 71.17 71.39 70.46 70.55 1,199,926 -0.07(-0.10%)
Aug 22, 2014 69.55 70.89 68.89 70.62 1,682,280 +1.18(+1.70%)
Aug 21, 2014 70.88 70.89 69.08 69.44 1,689,092 -1.12(-1.59%)
Aug 20, 2014 69.79 71.27 69.59 70.56 1,588,277 +0.44(+0.63%)
Aug 19, 2014 70.61 71.72 69.64 70.12 2,122,871 -0.06(-0.09%)
Aug 18, 2014 69.40 70.41 69.24 70.18 2,454,083 +1.34(+1.95%)
Aug 15, 2014 69.23 69.51 68.09 68.84 1,550,605 +0.04(+0.06%)
Aug 14, 2014 69.39 69.39 68.36 68.80 1,435,031 -0.29(-0.42%)
Aug 13, 2014 68.59 69.27 68.15 69.09 1,886,077 +0.73(+1.07%)
Aug 12, 2014 69.03 69.90 68.10 68.36 2,028,537 -0.54(-0.78%)
Aug 11, 2014 68.90 69.40 68.15 68.90 1,623,517 +0.41(+0.60%)
Aug 08, 2014 67.95 68.59 67.17 68.49 1,522,789 +0.75(+1.11%)
Aug 07, 2014 68.50 68.99 67.41 67.74 1,443,333 -0.50(-0.73%)
Aug 06, 2014 67.61 68.92 67.18 68.24 1,829,577 -0.11(-0.16%)
Aug 05, 2014 68.05 68.91 67.70 68.35 2,037,340 +0.07(+0.10%)
Aug 04, 2014 67.95 68.64 67.18 68.28 1,720,930 +0.84(+1.25%)
Aug 01, 2014 66.92 67.89 66.45 67.44 2,647,916 +0.69(+1.03%)
Jul 31, 2014 68.26 68.97 66.28 66.75 4,492,982 -2.47(-3.57%)
Jul 30, 2014 69.24 69.66 68.68 69.22 2,829,049 +0.37(+0.54%)
Jul 29, 2014 69.98 69.98 68.68 68.85 2,140,317 -0.78(-1.12%)
Jul 28, 2014 69.05 70.09 68.34 69.63 2,388,152 +0.52(+0.75%)
Jul 25, 2014 69.01 70.94 68.89 69.11 4,193,266 -0.44(-0.63%)
Jul 24, 2014 65.51 70.25 65.50 69.55 12,576,379 +8.92(+14.71%)
Jul 23, 2014 60.21 60.68 59.50 60.63 2,702,608 +0.37(+0.61%)
Jul 22, 2014 59.25 60.63 59.22 60.26 2,168,349 +1.30(+2.20%)
Jul 21, 2014 58.29 59.48 58.05 58.96 1,930,781 +0.35(+0.60%)
Jul 18, 2014 57.50 58.77 57.23 58.61 2,005,384 +1.61(+2.82%)
Jul 17, 2014 57.19 57.99 56.79 57.00 1,800,628 -0.34(-0.59%)
Jul 16, 2014 58.75 58.87 57.28 57.34 2,070,663 -1.03(-1.76%)
Jul 15, 2014 58.70 58.80 57.60 58.37 1,770,167 -0.61(-1.03%)
Jul 14, 2014 59.24 59.30 58.68 58.98 1,110,628 +0.24(+0.41%)
Jul 11, 2014 58.46 58.82 58.25 58.74 1,380,157 +0.55(+0.95%)
Jul 10, 2014 58.67 58.95 57.33 58.19 4,871,484 -1.72(-2.87%)
Jul 09, 2014 58.53 59.97 58.43 59.91 2,551,935 +1.69(+2.90%)
Jul 08, 2014 59.37 59.48 56.91 58.22 3,332,461 -1.11(-1.87%)
Jul 07, 2014 60.19 60.59 58.87 59.33 1,629,416 -0.92(-1.53%)
Jul 03, 2014 59.66 60.25 60.25 60.25 1,909,000 +0.99(+1.67%)
Jul 02, 2014 60.37 60.57 59.18 59.26 1,808,758 -1.02(-1.69%)
Jul 01, 2014 59.72 60.79 59.42 60.28 2,077,340 +0.79(+1.33%)
Jun 30, 2014 59.48 60.17 59.07 59.49 2,654,760 +0.00(+0.00%)
Jun 27, 2014 59.26 59.75 59.08 59.49 2,156,493 +0.32(+0.54%)
Jun 26, 2014 59.14 59.56 58.51 59.17 1,645,005 +0.01(+0.02%)
Jun 25, 2014 57.79 59.20 57.76 59.16 1,823,349 +1.34(+2.32%)
Jun 24, 2014 58.48 59.14 57.75 57.82 2,383,310 -0.63(-1.08%)
Jun 23, 2014 59.05 59.15 57.89 58.45 2,860,048 -0.43(-0.73%)
Jun 20, 2014 58.89 59.05 58.57 58.88 2,283,377 +0.14(+0.24%)
Jun 19, 2014 59.74 59.74 58.26 58.74 1,796,403 -0.91(-1.53%)
Jun 18, 2014 59.52 59.81 58.04 59.65 2,425,431 +0.06(+0.10%)
Jun 17, 2014 58.47 60.13 58.38 59.59 3,320,370 +1.08(+1.85%)
Jun 16, 2014 57.47 58.59 57.31 58.51 2,237,239 +1.00(+1.74%)
Jun 13, 2014 56.44 57.83 56.26 57.51 2,368,312 +0.90(+1.59%)
Jun 12, 2014 55.80 57.00 55.77 56.61 2,389,129 +0.58(+1.04%)
Jun 11, 2014 55.66 56.06 55.37 56.03 1,779,686 -0.16(-0.28%)
Jun 10, 2014 55.71 56.40 55.65 56.19 2,058,191 +0.18(+0.32%)
Jun 06, 2014 55.05 56.04 54.80 56.01 4,107,671 +0.96(+1.74%)
Jun 05, 2014 53.75 55.08 52.57 55.05 5,653,010 +1.43(+2.67%)
Jun 04, 2014 52.02 53.99 51.07 53.62 5,553,748 +2.52(+4.93%)
Jun 03, 2014 51.21 51.37 50.84 51.10 2,971,761 -0.37(-0.72%)
Jun 02, 2014 51.00 51.73 50.66 51.47 2,781,795 +0.68(+1.34%)
May 30, 2014 50.88 50.97 50.29 50.79 3,019,874 +0.00(+0.00%)
May 29, 2014 50.16 50.81 49.84 50.79 3,479,347 +0.64(+1.28%)
May 28, 2014 50.05 50.25 49.30 50.15 4,202,564 +0.30(+0.60%)
May 27, 2014 49.00 49.92 48.84 49.85 3,192,518 +1.48(+3.06%)
May 23, 2014 47.97 48.37 48.37 48.37 2,584,600 +0.39(+0.81%)
May 22, 2014 47.03 48.42 46.80 47.98 1,479,866 +0.86(+1.83%)
May 21, 2014 46.84 47.22 46.54 47.12 1,400,107 +0.33(+0.71%)
May 20, 2014 46.98 47.20 46.25 46.79 2,481,894 -0.61(-1.29%)
May 19, 2014 46.64 47.46 46.50 47.40 1,590,514 +0.73(+1.56%)
May 16, 2014 46.40 46.72 45.86 46.67 2,141,053 +0.35(+0.76%)
May 15, 2014 46.96 47.15 45.05 46.32 4,077,223 -1.00(-2.11%)
May 14, 2014 48.07 48.50 47.15 47.32 1,827,578 -0.78(-1.62%)
May 13, 2014 49.03 49.22 47.70 48.10 2,361,574 -0.85(-1.74%)
May 12, 2014 46.90 48.98 46.90 48.95 3,099,969 +2.16(+4.62%)
May 09, 2014 46.27 47.00 45.77 46.79 1,917,391 +0.22(+0.47%)
May 08, 2014 46.43 47.97 46.10 46.57 3,291,107 +0.33(+0.71%)
May 07, 2014 47.66 47.77 45.60 46.24 4,356,862 -1.48(-3.10%)
May 06, 2014 48.35 48.58 47.52 47.72 2,371,452 -0.86(-1.77%)
May 05, 2014 48.25 48.93 47.76 48.58 2,757,774 -0.26(-0.53%)
May 02, 2014 49.45 49.75 48.30 48.84 3,589,960 -0.34(-0.69%)
May 01, 2014 48.94 50.33 48.55 49.18 4,928,110 +0.29(+0.59%)
Apr 30, 2014 47.17 49.89 47.12 48.89 42,098,926 +1.72(+3.65%)
Apr 29, 2014 46.79 47.46 46.01 47.17 3,793,338 +0.43(+0.92%)
Apr 28, 2014 49.01 49.05 45.45 46.74 7,351,635 -1.68(-3.47%)
Apr 25, 2014 50.91 51.00 48.19 48.42 9,169,973 -2.00(-3.97%)
Apr 24, 2014 51.89 52.31 48.78 50.42 13,076,081 -4.02(-7.38%)
Apr 23, 2014 53.84 55.12 53.25 54.44 4,437,836 +0.57(+1.06%)
Apr 22, 2014 53.70 54.00 53.01 53.87 2,152,000 +0.86(+1.62%)
Apr 21, 2014 53.50 53.69 52.45 53.01 1,691,933 -0.05(-0.09%)
Apr 17, 2014 53.73 53.06 53.06 53.06 3,791,000 -0.69(-1.28%)
Apr 16, 2014 53.51 54.26 52.11 53.75 2,538,490 +1.30(+2.48%)
Apr 15, 2014 51.82 53.59 50.56 52.45 2,694,442 -49.71(-48.66%)
Apr 14, 2014 103.38 103.38 100.77 102.16 4,972,400 +0.28(+0.27%)
Apr 11, 2014 101.55 104.33 101.29 101.88 1,704,114 -0.36(-0.35%)
Apr 10, 2014 108.50 108.53 101.85 102.24 2,155,976 -6.39(-5.88%)
Apr 09, 2014 108.00 108.71 105.55 108.63 1,343,860 +2.77(+2.62%)
Apr 08, 2014 102.40 106.31 102.25 105.86 1,934,692 +3.35(+3.27%)
Apr 07, 2014 105.00 105.50 100.65 102.51 3,371,886 -1.82(-1.74%)
Apr 04, 2014 113.56 114.29 103.56 104.33 4,390,890 -8.33(-7.39%)
Apr 03, 2014 119.03 119.68 112.14 112.66 2,111,433 -6.22(-5.23%)
Apr 02, 2014 116.88 119.78 116.28 118.88 1,393,453 +2.88(+2.48%)
Apr 01, 2014 115.00 116.22 114.87 116.00 874,157 +1.36(+1.19%)
Mar 31, 2014 115.91 116.38 114.31 114.64 1,032,481 -0.58(-0.50%)
Mar 28, 2014 114.81 116.08 114.55 115.22 690,270 +0.62(+0.54%)
Mar 27, 2014 113.78 116.06 112.50 114.60 982,691 +1.02(+0.90%)
Mar 26, 2014 115.72 117.00 112.65 113.58 1,568,542 -0.96(-0.84%)
Mar 25, 2014 119.42 120.39 114.35 114.54 1,503,530 -4.10(-3.46%)
Mar 24, 2014 121.27 121.50 115.78 118.64 1,791,049 -1.52(-1.26%)
Mar 21, 2014 122.45 122.99 119.84 120.16 1,654,422 -1.69(-1.39%)
Mar 20, 2014 120.17 122.03 118.76 121.85 1,764,435 -0.16(-0.13%)
Mar 19, 2014 124.44 124.79 121.25 122.01 1,270,586 -2.43(-1.95%)
Mar 18, 2014 120.56 124.50 120.40 124.44 1,838,794 +4.77(+3.99%)
Mar 17, 2014 119.65 121.43 119.28 119.67 1,672,463 +2.32(+1.98%)
Mar 14, 2014 116.00 118.21 115.35 117.35 783,177 +0.94(+0.81%)
Mar 13, 2014 117.65 117.90 115.60 116.41 759,237 -1.01(-0.86%)
Mar 12, 2014 116.08 117.52 114.69 117.42 870,364 +0.92(+0.79%)
Mar 11, 2014 117.48 118.87 116.20 116.50 836,556 -0.90(-0.77%)
Mar 10, 2014 116.40 117.44 115.38 117.40 875,622 +0.99(+0.85%)
Mar 07, 2014 116.73 118.71 115.89 116.41 1,231,838 +0.61(+0.53%)
Mar 06, 2014 116.32 116.80 114.59 115.80 1,075,475 -0.26(-0.22%)
Mar 05, 2014 117.19 117.60 115.04 116.06 1,873,686 -1.12(-0.96%)
Mar 04, 2014 115.75 117.35 115.35 117.18 1,244,780 +3.55(+3.12%)
Mar 03, 2014 111.35 114.10 110.01 113.63 1,613,892 +0.48(+0.42%)
Feb 28, 2014 116.12 116.35 112.00 113.15 2,012,635 -3.20(-2.75%)
Feb 27, 2014 116.14 116.64 114.68 116.35 1,001,613 +0.25(+0.22%)
Feb 26, 2014 117.20 119.97 115.89 116.10 2,038,307 -0.60(-0.51%)
Feb 25, 2014 115.50 117.53 115.26 116.70 1,609,748 +1.47(+1.28%)
Feb 24, 2014 113.88 116.26 113.39 115.23 2,038,826 +2.55(+2.26%)
Feb 21, 2014 107.74 114.22 107.65 112.68 2,846,230 +5.49(+5.12%)
Feb 20, 2014 107.00 108.44 106.52 107.19 806,353 +0.16(+0.15%)
Feb 19, 2014 107.63 108.26 106.83 107.03 890,563 -0.43(-0.40%)
Feb 18, 2014 105.11 108.30 103.00 107.46 2,099,088 +1.46(+1.38%)
Feb 14, 2014 107.72 106.00 106.00 106.00 9,982,000 -2.58(-2.38%)
Feb 13, 2014 107.22 109.83 107.09 108.58 1,451,824 +0.62(+0.57%)
Feb 12, 2014 108.70 109.50 107.08 107.96 968,323 -0.29(-0.27%)
Feb 11, 2014 108.56 109.50 107.61 108.25 1,021,875 +0.02(+0.02%)
Feb 10, 2014 109.28 109.71 107.06 108.23 1,051,764 -0.95(-0.87%)
Feb 07, 2014 107.11 110.00 107.03 109.18 1,838,410 +3.01(+2.84%)
Feb 06, 2014 105.21 106.90 104.66 106.17 1,393,494 +1.30(+1.24%)
Feb 05, 2014 104.65 106.33 103.42 104.87 2,137,765 +0.22(+0.21%)
Feb 04, 2014 105.75 106.68 104.24 104.65 2,002,327 -0.99(-0.94%)
Feb 03, 2014 106.57 107.98 105.30 105.64 2,788,244 -2.47(-2.28%)
Jan 31, 2014 103.24 108.72 102.59 108.11 3,493,486 +3.35(+3.20%)
Jan 30, 2014 96.70 106.65 96.00 104.76 9,083,105 +19.54(+22.93%)
Jan 29, 2014 85.67 87.53 84.95 85.22 1,816,289 -0.56(-0.65%)
Jan 28, 2014 83.59 86.00 83.59 85.78 976,750 +2.85(+3.44%)
Jan 27, 2014 83.45 84.24 82.16 82.93 1,270,263 -0.56(-0.67%)
Jan 24, 2014 83.10 84.60 83.00 83.49 1,179,866 -0.41(-0.49%)
Jan 23, 2014 83.80 84.04 82.58 83.90 1,334,502 -0.09(-0.11%)
Jan 22, 2014 85.19 85.90 83.63 83.99 1,341,747 -0.79(-0.93%)
Jan 21, 2014 82.29 85.42 82.29 84.78 1,770,166 +2.79(+3.40%)
Jan 17, 2014 82.41 81.99 81.99 81.99 3,397,600 -0.43(-0.52%)
Jan 16, 2014 84.68 84.99 82.02 82.42 1,296,702 -2.61(-3.07%)
Jan 15, 2014 85.09 85.23 84.41 85.03 626,176 -0.06(-0.07%)
Jan 14, 2014 85.00 85.52 84.18 85.09 1,161,549 +0.16(+0.19%)
Jan 13, 2014 88.44 88.75 84.65 84.93 1,306,750 -3.82(-4.30%)
Jan 10, 2014 88.24 88.77 87.27 88.75 634,239 +0.86(+0.98%)
Jan 09, 2014 87.24 88.28 86.70 87.89 778,884 +0.99(+1.14%)
Jan 08, 2014 86.98 86.98 86.20 86.90 565,758 +0.12(+0.14%)
Jan 07, 2014 86.85 87.53 86.73 86.78 612,355 +0.17(+0.20%)
Jan 06, 2014 87.36 87.70 86.49 86.61 582,932 -0.38(-0.44%)
Jan 03, 2014 86.98 87.48 86.66 86.99 548,223 +0.01(+0.01%)
Jan 02, 2014 87.30 88.03 86.47 86.98 748,126 -0.32(-0.37%)
Dec 31, 2013 87.02 87.30 87.30 87.30 1,404,400 +0.35(+0.40%)
Dec 30, 2013 85.89 87.26 85.39 86.95 519,384 +0.97(+1.13%)
Dec 27, 2013 86.46 87.37 85.29 85.98 673,978 -0.49(-0.57%)
Dec 26, 2013 86.68 87.28 86.14 86.47 361,127 +0.22(+0.26%)
Dec 24, 2013 86.03 86.53 85.52 86.25 273,677 +0.32(+0.37%)
Dec 23, 2013 86.69 86.93 85.38 85.93 830,068 -0.11(-0.13%)
Dec 20, 2013 86.15 87.92 85.81 86.04 2,498,939 -0.01(-0.01%)
Dec 19, 2013 86.30 87.56 85.73 86.05 937,509 -0.28(-0.32%)
Dec 18, 2013 84.64 86.59 83.85 86.33 1,032,803 +1.71(+2.02%)
Dec 17, 2013 84.43 84.77 83.51 84.62 594,133 +0.05(+0.06%)
Dec 16, 2013 83.97 85.00 83.72 84.57 1,252,351 +0.88(+1.05%)
Dec 13, 2013 84.53 85.00 83.45 83.69 686,726 -0.49(-0.58%)
Dec 12, 2013 84.15 84.45 82.40 84.18 1,085,724 -0.29(-0.34%)
Dec 11, 2013 83.31 85.65 83.24 84.47 1,946,402 +1.40(+1.69%)
Dec 10, 2013 81.77 83.24 81.17 83.07 662,764 +0.91(+1.11%)
Dec 09, 2013 82.10 83.00 81.77 82.16 615,519 +0.07(+0.09%)
Dec 06, 2013 82.26 83.25 81.39 82.09 955,182 +0.12(+0.15%)
Dec 05, 2013 80.29 82.23 79.80 81.97 711,856 +1.48(+1.84%)
Dec 04, 2013 80.77 81.64 79.52 80.49 620,826 -0.62(-0.76%)
Dec 03, 2013 80.73 81.77 80.43 81.11 605,050 -0.06(-0.07%)
Dec 02, 2013 81.13 82.49 80.37 81.17 771,963 +0.47(+0.58%)
Nov 29, 2013 81.93 82.39 80.59 80.70 364,815 -1.23(-1.50%)
Nov 27, 2013 81.60 82.00 81.12 81.93 484,537 +0.81(+1.00%)
Nov 26, 2013 80.30 81.38 80.01 81.12 740,719 +0.81(+1.01%)
Nov 25, 2013 80.85 81.06 80.08 80.31 642,709 -0.17(-0.21%)
Nov 22, 2013 80.67 81.15 80.36 80.48 996,426 -0.19(-0.24%)
Nov 21, 2013 79.55 80.79 79.11 80.67 866,485 +1.56(+1.97%)
Nov 20, 2013 80.03 80.57 78.97 79.11 823,533 -0.87(-1.09%)
Nov 19, 2013 81.13 81.73 79.78 79.98 883,045 -1.53(-1.88%)
Nov 18, 2013 83.69 83.82 81.20 81.51 866,006 -2.04(-2.44%)
Nov 15, 2013 83.53 83.74 82.60 83.55 909,507 +0.02(+0.02%)
Nov 14, 2013 82.89 83.63 81.77 83.53 1,177,935 +3.46(+4.32%)
Nov 12, 2013 79.99 80.68 79.60 80.07 624,178 -0.21(-0.26%)
Nov 11, 2013 78.99 80.84 78.69 80.28 816,111 +1.34(+1.70%)
Nov 08, 2013 76.13 78.97 76.11 78.94 1,318,759 +2.59(+3.39%)
Nov 07, 2013 79.63 79.68 76.03 76.35 1,943,196 -2.91(-3.67%)
Nov 06, 2013 80.33 80.70 78.49 79.26 1,037,556 -0.93(-1.16%)
Nov 05, 2013 80.31 80.43 79.69 80.19 1,290,054 -0.20(-0.25%)
Nov 04, 2013 80.68 80.83 79.89 80.39 967,985 +0.13(+0.16%)
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.