FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
19.27 USD  +0.31 (+1.64%)
Official Closing Price  /  Updated: 5:56 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.72 31.30 30.57 31.10 8,174,552 +0.16(+0.52%)
Oct 28, 2016 31.45 31.54 30.81 30.94 9,243,320 -0.46(-1.46%)
Oct 27, 2016 32.05 32.08 30.63 31.40 16,332,475 -0.41(-1.29%)
Oct 26, 2016 32.89 32.82 31.72 31.81 25,674,736 -1.08(-3.28%)
Oct 25, 2016 32.67 33.64 32.25 32.89 58,148,537 -5.01(-13.22%)
Oct 24, 2016 38.11 38.38 37.65 37.90 5,212,232 -0.04(-0.11%)
Oct 21, 2016 38.24 38.24 37.72 37.94 3,831,478 -0.47(-1.22%)
Oct 20, 2016 38.49 38.80 38.06 38.41 3,744,163 -0.41(-1.06%)
Oct 19, 2016 38.36 39.12 38.33 38.82 3,087,400 +0.52(+1.36%)
Oct 18, 2016 38.10 38.50 37.93 38.30 3,541,168 +0.67(+1.78%)
Oct 17, 2016 38.45 38.48 37.54 37.63 2,826,275 -0.86(-2.23%)
Oct 14, 2016 38.94 39.20 38.35 38.49 3,270,384 +0.31(+0.81%)
Oct 13, 2016 38.11 38.24 37.47 38.18 3,031,731 -0.34(-0.88%)
Oct 12, 2016 38.10 38.80 38.00 38.52 2,773,213 +0.40(+1.05%)
Oct 11, 2016 38.34 38.79 37.98 38.12 3,523,510 -0.16(-0.42%)
Oct 10, 2016 38.52 38.58 38.19 38.28 3,154,838 +0.50(+1.32%)
Oct 07, 2016 37.99 38.14 37.61 37.78 2,396,576 -0.04(-0.11%)
Oct 06, 2016 38.35 38.39 37.40 37.82 4,433,559 -0.59(-1.54%)
Oct 05, 2016 38.58 38.89 38.24 38.41 3,160,357 -0.08(-0.21%)
Oct 04, 2016 38.68 38.81 38.25 38.49 2,649,480 -0.14(-0.36%)
Oct 03, 2016 38.81 38.81 38.17 38.63 2,640,753 -0.05(-0.13%)
Sep 30, 2016 38.91 39.02 38.57 38.68 3,731,045 +0.08(+0.21%)
Sep 29, 2016 39.39 39.92 38.60 38.60 3,254,423 -0.78(-1.98%)
Sep 28, 2016 39.59 40.02 39.12 39.38 3,762,300 +0.19(+0.48%)
Sep 27, 2016 38.44 39.22 38.20 39.19 3,649,865 +0.59(+1.53%)
Sep 26, 2016 39.20 39.30 38.40 38.60 4,201,008 -0.85(-2.15%)
Sep 23, 2016 39.94 40.14 39.33 39.45 3,365,546 -0.45(-1.13%)
Sep 22, 2016 39.81 40.09 39.54 39.90 3,345,365 +0.29(+0.73%)
Sep 21, 2016 38.68 39.83 38.52 39.61 4,027,879 +1.00(+2.59%)
Sep 20, 2016 38.90 39.00 38.53 38.61 2,255,243 -0.13(-0.34%)
Sep 19, 2016 39.18 39.22 38.53 38.74 3,982,690 -0.17(-0.44%)
Sep 16, 2016 38.48 39.17 38.29 38.91 3,530,527 +0.35(+0.91%)
Sep 15, 2016 38.18 38.63 37.72 38.56 3,700,486 +0.31(+0.81%)
Sep 14, 2016 38.21 38.84 38.00 38.25 3,272,721 -0.08(-0.21%)
Sep 13, 2016 38.91 39.09 37.94 38.33 3,845,071 -0.93(-2.37%)
Sep 12, 2016 38.22 39.35 38.08 39.26 3,744,456 +0.90(+2.35%)
Sep 09, 2016 39.10 39.33 38.35 38.36 3,295,211 -0.99(-2.52%)
Sep 08, 2016 39.70 40.15 39.13 39.35 4,178,978 -0.57(-1.43%)
Sep 07, 2016 39.23 40.00 38.87 39.92 6,253,062 +0.99(+2.54%)
Sep 06, 2016 38.81 39.29 38.44 38.93 6,317,016 +0.37(+0.96%)
Sep 02, 2016 39.70 38.56 38.56 38.56 6,595,200 -1.19(-2.99%)
Sep 01, 2016 39.87 39.89 39.26 39.75 3,209,610 +0.12(+0.30%)
Aug 31, 2016 41.12 41.12 39.51 39.63 6,535,562 -1.93(-4.64%)
Aug 30, 2016 41.84 41.99 41.24 41.56 3,117,214 -0.55(-1.31%)
Aug 29, 2016 42.10 42.52 41.80 42.11 1,959,715 -0.01(-0.02%)
Aug 26, 2016 42.40 42.54 41.82 42.12 2,407,909 -0.11(-0.26%)
Aug 25, 2016 43.15 43.33 41.93 42.23 3,721,045 -0.92(-2.13%)
Aug 24, 2016 43.47 43.85 42.96 43.15 3,327,791 -0.44(-1.01%)
Aug 23, 2016 43.17 43.72 43.03 43.59 2,901,208 +0.61(+1.42%)
Aug 22, 2016 42.93 43.17 42.55 42.98 2,626,732 -0.03(-0.07%)
Aug 19, 2016 42.24 43.29 42.19 43.01 4,312,598 +0.95(+2.26%)
Aug 18, 2016 41.52 42.12 41.52 42.06 2,124,127 +0.39(+0.94%)
Aug 17, 2016 42.33 42.46 41.41 41.67 3,476,514 -0.66(-1.56%)
Aug 16, 2016 42.72 42.82 42.28 42.33 3,728,154 +0.09(+0.21%)
Aug 15, 2016 41.31 42.65 41.31 42.24 4,999,931 +1.15(+2.80%)
Aug 12, 2016 40.98 41.55 40.72 41.09 3,805,084 +0.15(+0.37%)
Aug 11, 2016 39.60 41.28 39.60 40.94 5,879,351 +1.85(+4.73%)
Aug 10, 2016 39.59 40.25 39.05 39.09 2,626,339 -0.22(-0.56%)
Aug 09, 2016 39.92 40.06 39.22 39.31 2,914,511 -0.43(-1.08%)
Aug 08, 2016 40.30 40.87 39.57 39.74 3,412,984 -0.29(-0.72%)
Aug 05, 2016 39.31 40.26 39.12 40.03 3,711,752 +1.08(+2.77%)
Aug 04, 2016 38.98 39.42 38.76 38.95 2,364,907 +0.04(+0.10%)
Aug 03, 2016 37.38 39.19 37.23 38.91 3,994,301 +0.94(+2.48%)
Aug 02, 2016 39.38 39.39 37.91 37.97 5,452,890 -1.47(-3.73%)
Aug 01, 2016 39.55 39.91 39.22 39.44 3,014,324 -0.02(-0.05%)
Jul 29, 2016 39.57 39.87 39.10 39.46 4,152,769 -0.19(-0.48%)
Jul 28, 2016 39.83 40.03 39.10 39.65 4,356,607 -0.07(-0.18%)
Jul 27, 2016 41.50 41.57 39.18 39.72 9,244,792 -1.64(-3.97%)
Jul 26, 2016 43.50 44.68 40.54 41.36 17,891,650 -2.23(-5.12%)
Jul 25, 2016 42.85 43.70 42.19 43.59 9,356,501 +0.74(+1.73%)
Jul 22, 2016 42.48 42.94 42.11 42.85 4,005,694 +0.21(+0.49%)
Jul 21, 2016 42.25 42.98 42.15 42.64 5,097,440 +0.48(+1.14%)
Jul 20, 2016 42.00 42.32 41.62 42.16 3,563,721 +0.24(+0.57%)
Jul 19, 2016 41.58 41.95 41.39 41.92 2,412,591 +0.23(+0.55%)
Jul 18, 2016 41.67 41.95 41.57 41.69 3,024,258 +0.01(+0.02%)
Jul 15, 2016 41.79 42.03 41.56 41.68 2,742,415 +0.14(+0.34%)
Jul 14, 2016 41.79 42.24 41.40 41.54 3,221,945 +0.03(+0.07%)
Jul 13, 2016 41.69 41.99 41.22 41.51 4,034,708 -0.29(-0.69%)
Jul 12, 2016 40.56 42.10 40.56 41.80 6,522,765 +1.50(+3.72%)
Jul 11, 2016 40.62 40.82 40.27 40.30 2,916,671 -0.13(-0.32%)
Jul 08, 2016 40.65 40.52 40.13 40.43 5,008,792 -0.09(-0.22%)
Jul 07, 2016 39.88 40.59 39.87 40.52 3,242,237 +0.67(+1.68%)
Jul 06, 2016 39.07 39.91 38.86 39.85 2,827,557 +0.65(+1.66%)
Jul 05, 2016 40.25 40.25 38.85 39.20 3,912,535 -1.23(-3.04%)
Jul 01, 2016 40.12 40.43 40.43 40.43 3,801,400 +0.30(+0.75%)
Jun 30, 2016 39.70 40.28 39.15 40.13 4,644,465 +0.38(+0.96%)
Jun 29, 2016 38.40 39.99 38.40 39.75 7,708,915 +2.23(+5.94%)
Jun 28, 2016 36.51 37.66 36.46 37.52 6,179,293 +1.60(+4.45%)
Jun 27, 2016 36.99 37.00 35.56 35.92 6,197,422 -1.46(-3.91%)
Jun 24, 2016 36.74 37.75 36.60 37.38 6,668,610 -0.94(-2.45%)
Jun 23, 2016 38.01 38.40 37.64 38.32 3,232,998 +0.63(+1.67%)
Jun 22, 2016 38.37 38.50 37.67 37.69 3,182,750 -0.67(-1.75%)
Jun 21, 2016 38.20 38.89 38.15 38.36 3,741,379 +0.25(+0.66%)
Jun 20, 2016 37.90 38.48 37.80 38.11 6,963,797 +0.89(+2.39%)
Jun 17, 2016 36.81 37.23 36.54 37.22 6,887,772 +0.80(+2.20%)
Jun 16, 2016 37.25 37.27 36.12 36.42 8,334,350 -1.34(-3.55%)
Jun 15, 2016 37.36 38.44 37.35 37.76 4,318,528 +0.57(+1.53%)
Jun 14, 2016 37.45 37.57 36.89 37.19 4,291,765 -0.26(-0.69%)
Jun 13, 2016 38.30 38.34 37.41 37.45 4,841,317 -0.93(-2.42%)
Jun 10, 2016 38.32 38.95 38.20 38.38 4,760,512 -0.28(-0.72%)
Jun 09, 2016 38.80 38.83 38.29 38.66 6,402,412 -0.38(-0.97%)
Jun 08, 2016 38.32 39.35 37.84 39.04 10,563,473 +1.27(+3.36%)
Jun 07, 2016 37.31 37.90 36.66 37.77 10,424,490 +0.96(+2.61%)
Jun 06, 2016 36.70 37.08 36.46 36.81 10,244,287 +0.41(+1.13%)
Jun 03, 2016 36.44 36.85 36.30 36.40 11,766,090 -0.16(-0.44%)
Jun 02, 2016 36.37 36.87 36.29 36.56 10,276,981 +0.31(+0.86%)
Jun 01, 2016 37.73 36.39 35.35 36.25 19,530,971 -1.48(-3.92%)
May 31, 2016 38.19 38.40 37.65 37.73 8,011,969 -0.19(-0.50%)
May 27, 2016 37.84 37.92 37.92 37.92 3,880,000 +0.16(+0.42%)
May 26, 2016 38.40 38.45 37.73 37.76 4,691,010 -0.55(-1.44%)
May 25, 2016 38.72 38.73 37.90 38.31 4,659,298 +0.09(+0.24%)
May 24, 2016 37.41 38.69 37.40 38.22 6,857,226 +0.95(+2.55%)
May 23, 2016 37.99 38.51 37.15 37.27 5,900,954 -0.62(-1.64%)
May 20, 2016 37.39 38.09 37.16 37.89 6,479,210 +0.45(+1.20%)
May 19, 2016 36.68 37.65 36.61 37.44 6,570,780 +0.87(+2.38%)
May 18, 2016 36.75 36.96 36.20 36.57 4,563,722 -0.32(-0.87%)
May 17, 2016 37.12 37.36 36.69 36.89 4,467,768 -0.23(-0.62%)
May 16, 2016 37.21 37.48 36.76 37.12 5,324,139 -0.03(-0.08%)
May 13, 2016 37.45 38.10 37.00 37.15 5,679,138 -0.51(-1.35%)
May 12, 2016 37.63 38.07 37.08 37.66 7,156,289 +0.28(+0.75%)
May 11, 2016 38.60 38.73 37.20 37.38 8,008,353 -1.70(-4.35%)
May 10, 2016 38.90 39.64 38.75 39.08 5,837,168 +0.38(+0.98%)
May 09, 2016 38.66 38.99 38.32 38.70 6,488,322 +0.00(+0.00%)
May 06, 2016 39.60 39.67 38.55 38.70 7,356,764 -1.05(-2.64%)
May 05, 2016 39.85 40.24 39.28 39.75 6,161,400 +0.24(+0.61%)
May 04, 2016 41.50 41.66 39.44 39.51 18,793,962 -3.22(-7.54%)
May 03, 2016 43.29 43.39 42.37 42.73 4,643,087 -1.01(-2.31%)
May 02, 2016 43.89 44.10 43.17 43.74 5,358,466 -0.20(-0.46%)
Apr 29, 2016 44.61 44.66 43.37 43.94 4,806,128 -0.72(-1.61%)
Apr 28, 2016 44.84 45.99 44.55 44.66 4,575,352 -0.14(-0.31%)
Apr 27, 2016 46.56 46.58 44.30 44.80 6,508,029 -1.95(-4.17%)
Apr 26, 2016 46.54 47.38 46.25 46.75 5,798,355 +0.16(+0.34%)
Apr 25, 2016 46.76 46.89 46.25 46.59 6,683,614 -0.40(-0.85%)
Apr 22, 2016 47.20 47.95 45.82 46.99 8,801,572 +0.06(+0.13%)
Apr 21, 2016 47.61 47.80 46.18 46.93 15,137,942 +2.98(+6.78%)
Apr 20, 2016 43.95 44.37 43.51 43.95 6,665,331 +0.00(+0.00%)
Apr 19, 2016 43.95 44.49 43.41 43.95 3,928,848 +0.24(+0.55%)
Apr 18, 2016 42.96 43.74 42.96 43.71 4,123,295 +0.63(+1.46%)
Apr 15, 2016 42.85 43.11 42.22 43.08 5,095,714 -0.40(-0.92%)
Apr 14, 2016 43.13 44.03 43.07 43.48 5,184,688 +0.52(+1.21%)
Apr 13, 2016 41.84 43.12 41.55 42.96 8,983,501 +1.56(+3.77%)
Apr 12, 2016 41.15 41.41 40.01 41.40 8,177,699 +0.25(+0.61%)
Apr 11, 2016 43.36 43.47 40.86 41.15 15,364,771 -2.39(-5.49%)
Apr 08, 2016 45.27 45.43 42.49 43.54 11,951,520 -42.43(-49.35%)
Apr 07, 2016 85.82 86.45 84.78 85.97 4,896,800 +0.13(+0.15%)
Apr 06, 2016 83.84 86.21 83.24 85.84 2,446,744 +2.30(+2.75%)
Apr 05, 2016 83.08 84.18 82.17 83.54 1,829,012 +0.16(+0.19%)
Apr 04, 2016 85.16 85.19 82.90 83.38 1,979,349 -1.32(-1.56%)
Apr 01, 2016 84.05 85.02 83.13 84.70 1,976,113 -0.13(-0.15%)
Mar 31, 2016 85.62 86.83 84.74 84.83 2,531,010 -0.81(-0.95%)
Mar 30, 2016 84.27 86.20 83.85 85.64 2,685,781 +2.13(+2.55%)
Mar 29, 2016 83.00 83.63 82.75 83.51 1,652,226 +0.57(+0.69%)
Mar 28, 2016 82.87 83.52 82.16 82.94 1,542,863 +0.78(+0.95%)
Mar 24, 2016 82.64 82.16 82.16 82.16 3,346,000 -0.72(-0.87%)
Mar 23, 2016 83.22 83.96 82.71 82.88 2,006,321 -1.57(-1.86%)
Mar 22, 2016 85.36 85.36 83.54 84.45 2,265,584 -1.06(-1.24%)
Mar 21, 2016 84.57 86.54 84.33 85.51 3,134,437 +1.23(+1.46%)
Mar 18, 2016 83.54 85.30 83.42 84.28 3,603,286 +1.14(+1.37%)
Mar 17, 2016 81.14 83.99 80.97 83.14 3,496,067 +2.14(+2.64%)
Mar 16, 2016 80.88 81.18 79.86 81.00 1,798,209 -0.02(-0.02%)
Mar 15, 2016 81.69 81.70 80.37 81.02 1,880,611 -0.79(-0.97%)
Mar 14, 2016 82.39 82.40 81.40 81.81 2,274,158 -0.64(-0.78%)
Mar 11, 2016 81.56 82.78 80.37 82.45 1,727,673 +1.42(+1.75%)
Mar 10, 2016 81.15 82.19 80.04 81.03 1,895,007 +0.73(+0.91%)
Mar 09, 2016 81.59 81.68 78.90 80.30 3,297,341 -1.00(-1.23%)
Mar 08, 2016 82.44 82.92 81.19 81.30 2,338,012 -1.90(-2.28%)
Mar 07, 2016 83.56 84.49 82.38 83.20 2,642,444 -0.80(-0.95%)
Mar 04, 2016 83.35 84.64 82.25 84.00 2,877,692 +0.91(+1.10%)
Mar 03, 2016 82.40 83.47 80.57 83.09 3,229,381 -0.84(-1.00%)
Mar 02, 2016 84.83 84.97 83.07 83.93 1,895,402 -1.00(-1.18%)
Mar 01, 2016 84.14 85.79 83.85 84.93 2,468,153 +1.24(+1.48%)
Feb 29, 2016 84.20 84.44 83.14 83.69 2,748,485 -0.12(-0.14%)
Feb 26, 2016 83.20 84.93 82.50 83.81 2,804,338 +0.75(+0.90%)
Feb 25, 2016 82.41 83.70 81.87 83.06 2,250,954 +0.91(+1.11%)
Feb 24, 2016 79.85 82.60 79.23 82.15 2,416,342 +1.65(+2.05%)
Feb 23, 2016 81.07 81.98 79.83 80.50 2,344,448 -0.59(-0.73%)
Feb 22, 2016 81.14 82.20 80.65 81.09 1,932,239 +0.45(+0.56%)
Feb 19, 2016 80.50 81.87 79.04 80.64 3,011,586 -0.39(-0.48%)
Feb 18, 2016 83.16 83.45 80.72 81.03 2,895,346 -1.94(-2.34%)
Feb 17, 2016 80.95 83.63 80.24 82.97 4,226,581 +3.03(+3.79%)
Feb 16, 2016 77.99 81.22 77.68 79.94 6,104,295 +3.65(+4.78%)
Feb 12, 2016 73.86 76.29 76.29 76.29 7,533,800 +3.71(+5.11%)
Feb 11, 2016 73.07 73.98 71.19 72.58 3,910,471 -1.90(-2.55%)
Feb 10, 2016 73.01 76.05 71.80 74.48 4,767,817 +2.13(+2.94%)
Feb 09, 2016 71.45 75.30 70.84 72.35 5,618,578 -0.21(-0.29%)
Feb 08, 2016 76.36 76.36 70.33 72.56 8,424,857 -4.77(-6.17%)
Feb 05, 2016 80.48 80.88 74.44 77.33 7,025,567 -3.21(-3.99%)
Feb 04, 2016 80.09 80.68 78.65 80.54 3,019,037 -0.36(-0.44%)
Feb 03, 2016 82.17 82.79 78.33 80.90 4,284,699 -1.10(-1.34%)
Feb 02, 2016 84.92 85.95 80.92 82.00 4,097,539 -3.13(-3.68%)
Feb 01, 2016 84.80 85.58 83.31 85.13 4,933,532 -0.30(-0.35%)
Jan 29, 2016 83.88 86.29 82.01 85.43 8,252,709 +1.36(+1.62%)
Jan 28, 2016 79.49 84.78 78.11 84.07 18,576,599 +15.49(+22.59%)
Jan 27, 2016 67.00 70.26 66.93 68.58 5,785,841 +1.22(+1.81%)
Jan 26, 2016 67.11 68.39 66.09 67.36 4,731,824 -0.80(-1.17%)
Jan 25, 2016 70.75 70.80 67.79 68.16 3,562,658 -2.63(-3.72%)
Jan 22, 2016 69.84 70.81 69.12 70.79 3,317,771 +1.73(+2.51%)
Jan 21, 2016 67.60 70.34 67.00 69.06 5,029,362 +1.72(+2.55%)
Jan 20, 2016 65.80 68.30 63.23 67.34 6,755,877 +0.23(+0.34%)
Jan 19, 2016 69.05 69.56 66.46 67.11 4,014,657 -1.52(-2.21%)
Jan 15, 2016 67.76 68.63 68.63 68.63 7,783,400 -1.24(-1.77%)
Jan 14, 2016 71.75 71.85 67.85 69.87 5,611,675 -2.00(-2.78%)
Jan 13, 2016 71.87 73.90 71.69 71.87 5,168,916 -0.28(-0.39%)
Jan 12, 2016 71.05 72.19 69.32 72.15 5,828,655 +2.19(+3.13%)
Jan 11, 2016 70.87 72.28 67.43 69.96 14,513,904 -5.04(-6.72%)
Jan 08, 2016 78.35 78.48 74.78 75.00 4,804,116 -3.00(-3.85%)
Jan 07, 2016 78.61 80.63 77.53 78.00 3,659,611 -1.87(-2.34%)
Jan 06, 2016 78.75 80.86 78.63 79.87 3,125,117 -0.28(-0.35%)
Jan 05, 2016 81.23 81.50 79.55 80.15 2,604,927 +0.49(+0.62%)
Jan 04, 2016 79.67 80.11 78.45 79.66 4,620,265 -0.95(-1.18%)
Dec 31, 2015 80.89 80.61 80.61 80.61 4,709,000 -0.35(-0.43%)
Dec 30, 2015 82.19 82.45 80.64 80.96 1,620,900 -1.29(-1.57%)
Dec 29, 2015 81.68 82.75 81.39 82.25 1,847,178 +1.03(+1.27%)
Dec 28, 2015 81.10 81.92 80.11 81.22 1,659,617 +0.02(+0.02%)
Dec 24, 2015 81.71 81.20 81.20 81.20 3,160,800 -0.79(-0.96%)
Dec 23, 2015 82.91 83.00 80.89 81.99 4,117,467 +1.62(+2.02%)
Dec 22, 2015 81.05 81.35 77.78 80.37 5,794,419 -0.60(-0.74%)
Dec 21, 2015 81.31 82.00 80.41 80.97 1,769,355 +0.10(+0.12%)
Dec 18, 2015 81.70 82.72 80.84 80.87 3,532,450 -0.40(-0.49%)
Dec 17, 2015 83.62 83.80 81.23 81.27 2,515,112 -1.84(-2.21%)
Dec 16, 2015 81.90 83.20 81.03 83.11 3,282,460 +1.59(+1.95%)
Dec 15, 2015 83.83 83.84 81.37 81.52 3,156,867 -1.64(-1.97%)
Dec 14, 2015 82.62 83.58 82.29 83.16 2,846,969 +0.60(+0.73%)
Dec 11, 2015 84.86 84.92 82.12 82.56 4,119,468 -3.11(-3.63%)
Dec 10, 2015 86.26 86.76 85.48 85.67 1,731,425 -0.64(-0.74%)
Dec 09, 2015 86.48 88.25 85.32 86.31 2,446,193 -0.92(-1.05%)
Dec 08, 2015 86.03 87.99 85.71 87.23 2,950,847 +0.65(+0.75%)
Dec 07, 2015 87.00 87.44 85.78 86.58 2,206,387 -0.73(-0.84%)
Dec 04, 2015 84.50 87.47 84.00 87.31 3,859,157 +3.16(+3.76%)
Dec 03, 2015 87.01 87.50 83.11 84.15 3,477,939 -2.77(-3.19%)
Dec 02, 2015 87.00 88.56 86.41 86.92 2,491,339 -0.26(-0.30%)
Dec 01, 2015 86.79 87.69 86.13 87.18 2,760,128 +0.96(+1.11%)
Nov 30, 2015 87.58 87.65 85.78 86.22 4,865,715 -3.46(-3.86%)
Nov 27, 2015 92.52 92.71 89.32 89.68 1,820,861 -2.42(-2.63%)
Nov 25, 2015 92.00 92.10 92.10 92.10 3,094,600 +0.02(+0.02%)
Nov 24, 2015 91.30 92.92 91.15 92.08 2,049,830 -0.08(-0.09%)
Nov 23, 2015 92.01 93.02 91.94 92.16 3,436,604 +0.15(+0.16%)
Nov 20, 2015 90.49 92.99 90.49 92.01 5,281,001 +2.76(+3.09%)
Nov 19, 2015 87.75 89.65 87.51 89.25 3,893,492 +1.95(+2.23%)
Nov 18, 2015 85.24 87.34 84.65 87.30 4,230,185 +2.31(+2.72%)
Nov 17, 2015 87.49 88.00 84.19 84.99 10,432,996 -5.01(-5.57%)
Nov 16, 2015 87.41 90.07 86.50 90.00 3,572,266 +2.57(+2.94%)
Nov 13, 2015 90.89 91.00 86.08 87.43 7,257,266 -4.93(-5.34%)
Nov 12, 2015 93.18 94.16 92.28 92.36 3,064,580 -1.21(-1.29%)
Nov 11, 2015 95.44 95.84 92.53 93.57 2,930,399 -1.91(-2.00%)
Nov 10, 2015 93.32 95.58 92.73 95.48 2,093,398 +1.97(+2.11%)
Nov 09, 2015 95.35 95.81 93.12 93.51 2,030,747 -2.50(-2.60%)
Nov 06, 2015 95.50 97.54 95.50 96.01 1,706,716 -0.02(-0.02%)
Nov 05, 2015 96.07 96.66 94.38 96.03 2,096,695 +0.73(+0.77%)
Nov 04, 2015 96.36 96.59 94.81 95.30 2,264,772 -1.10(-1.14%)
Nov 03, 2015 95.59 96.49 95.18 96.40 2,036,041 +0.70(+0.73%)
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.