FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.39 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:19 AM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 81.51 81.81 79.80 80.26 804,317 -0.89(-1.10%)
Oct 31, 2013 81.42 81.95 79.94 81.15 1,291,547 -0.31(-0.38%)
Oct 30, 2013 82.02 82.03 80.83 81.46 1,011,805 +0.39(+0.48%)
Oct 29, 2013 81.17 81.50 79.69 81.07 1,342,354 +0.07(+0.09%)
Oct 28, 2013 80.30 81.49 79.95 81.00 1,153,951 +0.82(+1.02%)
Oct 25, 2013 80.38 80.38 78.50 80.18 1,939,134 +0.20(+0.25%)
Oct 24, 2013 78.99 80.84 77.35 79.98 5,190,762 -4.00(-4.76%)
Oct 23, 2013 82.81 84.00 82.23 83.98 1,768,918 +0.75(+0.90%)
Oct 22, 2013 84.68 85.12 82.30 83.23 1,295,285 -0.75(-0.89%)
Oct 21, 2013 85.75 86.02 83.13 83.98 1,367,112 -1.31(-1.54%)
Oct 18, 2013 82.78 85.32 82.72 85.29 1,024,756 +3.17(+3.86%)
Oct 17, 2013 82.29 82.81 81.21 82.12 1,069,310 -0.10(-0.12%)
Oct 16, 2013 81.35 82.95 80.75 82.22 1,229,091 +1.66(+2.06%)
Oct 15, 2013 79.40 81.07 79.35 80.56 1,450,116 +1.30(+1.64%)
Oct 14, 2013 77.52 79.32 77.24 79.26 602,531 +0.89(+1.14%)
Oct 11, 2013 79.00 79.00 77.30 78.37 708,798 -0.63(-0.80%)
Oct 10, 2013 78.00 79.45 78.00 79.00 926,342 +1.46(+1.88%)
Oct 09, 2013 76.86 77.92 75.43 77.54 1,580,347 +1.19(+1.56%)
Oct 08, 2013 79.41 79.77 75.72 76.35 1,928,615 -3.04(-3.83%)
Oct 07, 2013 80.45 80.67 79.36 79.39 1,012,520 -1.72(-2.12%)
Oct 04, 2013 80.70 81.33 80.61 81.11 921,493 +0.23(+0.28%)
Oct 03, 2013 82.61 83.40 79.67 80.88 1,523,993 -1.52(-1.84%)
Oct 02, 2013 82.22 82.68 82.02 82.40 1,357,403 -0.29(-0.35%)
Oct 01, 2013 80.39 82.79 80.27 82.69 1,840,997 +2.70(+3.38%)
Sep 27, 2013 80.68 81.15 79.89 79.99 1,481,467 +0.88(+1.11%)
Sep 26, 2013 77.83 79.37 77.83 79.11 1,014,417 +1.30(+1.67%)
Sep 25, 2013 77.77 78.48 77.46 77.81 660,891 +0.22(+0.28%)
Sep 24, 2013 77.48 78.20 76.94 77.59 670,923 +0.41(+0.53%)
Sep 23, 2013 77.89 78.07 75.62 77.18 964,028 -0.70(-0.90%)
Sep 20, 2013 77.94 78.25 77.21 77.88 2,287,400 +0.24(+0.31%)
Sep 19, 2013 78.31 78.82 77.17 77.64 1,061,500 -0.32(-0.41%)
Sep 18, 2013 76.94 78.19 76.81 77.96 1,258,416 +1.14(+1.48%)
Sep 17, 2013 76.09 76.88 75.91 76.82 1,667,346 +1.38(+1.83%)
Sep 16, 2013 78.38 78.38 74.76 75.44 4,002,540 -3.06(-3.90%)
Sep 13, 2013 79.00 79.37 78.27 78.50 2,654,420 -2.09(-2.59%)
Sep 12, 2013 80.59 80.97 79.90 80.59 1,268,763 -0.58(-0.71%)
Sep 11, 2013 79.88 81.64 79.78 81.17 1,770,806 +1.11(+1.39%)
Sep 10, 2013 79.48 80.45 79.07 80.06 1,354,185 +0.75(+0.95%)
Sep 09, 2013 77.72 79.62 77.72 79.31 1,579,945 +2.11(+2.73%)
Sep 06, 2013 78.06 78.06 76.09 77.20 1,474,939 +0.31(+0.40%)
Sep 05, 2013 74.93 77.34 74.73 76.89 1,318,987 +2.10(+2.81%)
Sep 04, 2013 74.33 75.00 73.85 74.79 694,403 +0.66(+0.89%)
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.