FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
17.16 USD  -0.17 (-0.98%)
Streaming Delayed Price  /  Updated: 12:38 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 46.90 47.17 46.33 46.68 441,174 -0.28(-0.60%)
Oct 28, 2010 47.42 48.07 46.12 46.96 678,679 +0.16(+0.34%)
Oct 27, 2010 47.81 47.90 46.25 46.80 939,052 -1.11(-2.32%)
Oct 25, 2010 47.38 48.59 47.13 47.91 997,040 +0.84(+1.78%)
Oct 22, 2010 46.25 47.17 45.71 47.07 621,679 +1.66(+3.66%)
Oct 21, 2010 45.61 47.78 44.69 45.41 576,323 +0.10(+0.22%)
Oct 20, 2010 45.10 45.70 44.56 45.31 372,706 +0.43(+0.96%)
Oct 19, 2010 45.51 45.97 44.46 44.88 603,148 -1.35(-2.92%)
Oct 18, 2010 46.14 46.28 45.62 46.23 398,392 +0.61(+1.34%)
Oct 15, 2010 46.81 46.96 45.50 45.62 1,010,245 -0.66(-1.43%)
Oct 14, 2010 46.75 47.50 45.89 46.28 580,575 -0.51(-1.09%)
Oct 13, 2010 46.66 48.00 46.59 46.79 813,957 +0.39(+0.84%)
Oct 12, 2010 45.64 46.74 45.31 46.40 589,392 +0.48(+1.05%)
Oct 11, 2010 46.31 46.76 45.83 45.92 417,995 -0.30(-0.65%)
Oct 08, 2010 46.22 46.82 44.59 46.22 876,776 +1.63(+3.66%)
Oct 07, 2010 44.66 45.25 44.19 44.59 527,836 +0.14(+0.31%)
Oct 06, 2010 45.00 45.25 44.07 44.45 696,557 -0.66(-1.46%)
Oct 05, 2010 45.49 47.00 44.86 45.11 1,819,714 +0.27(+0.60%)
Oct 04, 2010 44.98 45.60 44.22 44.84 530,464 -0.21(-0.47%)
Oct 01, 2010 45.05 45.84 44.28 45.05 550,136 +0.01(+0.01%)
Sep 30, 2010 45.04 46.00 44.56 45.04 10,065 -0.46(-1.00%)
Sep 29, 2010 45.40 46.05 45.31 45.50 503,979 +0.03(+0.07%)
Sep 28, 2010 45.47 46.00 44.69 45.47 329 +0.25(+0.55%)
Sep 27, 2010 44.96 45.63 44.70 45.22 367,698 +0.30(+0.67%)
Sep 24, 2010 45.08 46.10 44.78 44.92 845,353 +0.53(+1.19%)
Sep 23, 2010 43.41 45.18 42.89 44.39 1,361 +0.39(+0.89%)
Sep 22, 2010 44.75 45.28 43.71 44.00 844,412 -1.08(-2.40%)
Sep 21, 2010 45.36 45.44 44.55 45.08 751,609 -0.15(-0.33%)
Sep 20, 2010 44.49 45.30 44.02 45.23 697,394 +1.06(+2.40%)
Sep 17, 2010 44.17 44.36 43.66 44.17 1,359,466 +1.61(+3.78%)
Sep 15, 2010 42.15 44.14 42.01 42.56 1,319,423 +0.35(+0.83%)
Sep 14, 2010 41.00 42.58 40.74 42.21 1,672,919 +1.30(+3.18%)
Sep 13, 2010 40.38 41.00 40.09 40.91 925,533 +1.02(+2.56%)
Sep 10, 2010 39.87 40.70 39.84 39.89 665,471 +0.29(+0.73%)
Sep 09, 2010 39.91 40.38 39.06 39.60 911,389 +0.64(+1.64%)
Sep 08, 2010 38.41 39.60 38.41 38.96 737,547 +0.60(+1.56%)
Sep 07, 2010 38.27 39.39 37.92 38.36 1,108 +0.01(+0.03%)
Sep 03, 2010 37.81 38.48 37.44 38.35 550,113 +1.11(+2.98%)
Sep 02, 2010 36.71 37.50 36.61 37.24 551 +0.50(+1.36%)
Sep 01, 2010 36.76 37.89 36.54 36.74 816,506 +1.00(+2.80%)
Aug 31, 2010 35.73 36.00 34.32 35.74 1,400 +0.79(+2.26%)
Aug 30, 2010 35.92 36.65 34.84 34.95 534,819 -1.25(-3.45%)
Aug 27, 2010 34.70 36.43 34.20 36.20 973,084 +1.28(+3.67%)
Aug 26, 2010 36.77 36.89 34.82 34.92 587,982 -1.58(-4.33%)
Aug 25, 2010 35.13 36.63 35.00 36.50 769 +0.91(+2.56%)
Aug 24, 2010 35.74 36.38 34.83 35.59 3,123 -0.78(-2.14%)
Aug 23, 2010 37.17 37.55 36.12 36.37 383,878 -0.41(-1.11%)
Aug 20, 2010 36.24 36.97 35.59 36.78 442,008 +0.47(+1.29%)
Aug 19, 2010 37.47 37.65 36.20 36.31 2,684 -1.34(-3.56%)
Aug 18, 2010 36.66 38.00 36.26 37.65 12,018 +1.05(+2.87%)
Aug 17, 2010 35.99 37.21 35.75 36.60 1,853 +1.13(+3.19%)
Aug 16, 2010 35.62 35.89 35.19 35.47 887,031 -0.42(-1.17%)
Aug 13, 2010 36.22 36.96 35.87 35.89 373,314 -0.60(-1.64%)
Aug 12, 2010 36.49 36.73 35.29 36.49 395,215 -0.02(-0.05%)
Aug 11, 2010 36.86 37.26 36.40 36.51 679,679 -1.16(-3.08%)
Aug 10, 2010 37.35 38.00 37.09 37.67 430,697 -0.21(-0.55%)
Aug 09, 2010 37.70 38.00 37.18 37.88 590,053 +0.61(+1.64%)
Aug 06, 2010 37.27 37.43 36.57 37.27 638,988 -0.15(-0.40%)
Aug 05, 2010 37.70 38.00 37.34 37.42 508,745 -0.59(-1.55%)
Aug 04, 2010 37.33 38.23 37.18 38.01 420,381 +0.64(+1.71%)
Aug 03, 2010 38.07 38.09 36.77 37.37 633,276 -0.86(-2.25%)
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.