FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.99 USD  -0.24 (-1.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.64 26.00 22.60 26.00 918,375 +3.45(+15.30%)
Oct 30, 2008 23.01 23.93 22.03 22.55 761,247 +0.39(+1.76%)
Oct 29, 2008 22.76 23.24 21.51 22.16 1,439,913 -0.72(-3.15%)
Oct 28, 2008 21.70 23.48 19.61 22.88 3,227,435 +4.77(+26.34%)
Oct 27, 2008 17.62 18.79 17.50 18.11 699,301 +0.01(+0.06%)
Oct 24, 2008 17.33 18.74 16.05 18.10 1,122,425 -0.33(-1.79%)
Oct 23, 2008 20.65 21.15 17.69 18.43 1,933,871 -1.99(-9.75%)
Oct 22, 2008 22.49 22.49 20.07 20.42 1,094,127 -2.39(-10.48%)
Oct 21, 2008 24.69 24.69 22.51 22.81 1,227,278 -1.28(-5.31%)
Oct 20, 2008 25.77 26.03 23.15 24.09 1,086,976 -1.27(-5.01%)
Oct 17, 2008 26.82 26.82 24.55 25.36 1,164,233 -0.49(-1.90%)
Oct 16, 2008 25.14 26.34 23.00 25.85 1,168,251 +1.34(+5.47%)
Oct 15, 2008 28.13 28.13 24.04 24.51 1,109,573 -2.49(-9.22%)
Oct 14, 2008 30.72 30.72 26.25 27.00 1,144,196 -2.30(-7.85%)
Oct 13, 2008 29.49 29.99 27.51 29.30 1,054,237 +1.05(+3.72%)
Oct 10, 2008 25.43 28.25 23.85 28.25 1,605,016 +1.75(+6.60%)
Oct 09, 2008 29.00 29.00 25.90 26.50 874,382 -0.84(-3.07%)
Oct 08, 2008 25.23 29.17 25.05 27.34 1,482,701 +0.68(+2.55%)
Oct 07, 2008 29.09 29.55 26.65 26.66 1,460,953 -2.46(-8.45%)
Oct 06, 2008 26.16 29.33 25.05 29.12 1,283,692 +2.11(+7.81%)
Oct 03, 2008 30.50 30.51 26.20 27.01 1,125,592 -2.27(-7.75%)
Oct 02, 2008 31.04 31.50 28.80 29.28 815,161 -2.02(-6.45%)
Oct 01, 2008 31.58 31.94 30.67 31.30 599,825 -0.46(-1.45%)
Sep 30, 2008 31.69 32.84 30.80 31.76 825,240 +0.94(+3.05%)
Sep 29, 2008 33.26 34.99 30.07 30.82 1,374,832 -3.18(-9.35%)
Sep 26, 2008 33.52 34.48 33.31 34.00 0 -0.04(-0.12%)
Sep 25, 2008 35.94 35.94 33.35 34.04 766,836 -0.28(-0.82%)
Sep 24, 2008 36.47 36.47 33.68 34.32 943,065 -1.12(-3.16%)
Sep 23, 2008 36.40 37.13 34.50 35.44 1,179,090 -1.04(-2.85%)
Sep 22, 2008 39.00 39.75 35.90 36.48 685,746 -2.75(-7.01%)
Sep 19, 2008 43.21 43.52 38.70 39.23 0 +0.13(+0.33%)
Sep 18, 2008 36.88 39.71 36.15 39.10 2,434,690 +2.51(+6.86%)
Sep 17, 2008 34.80 37.34 34.26 36.59 2,141,614 +1.35(+3.83%)
Sep 16, 2008 32.87 35.61 32.48 35.24 1,237,054 +1.83(+5.48%)
Sep 15, 2008 32.74 35.00 32.31 33.41 903,510 -1.33(-3.83%)
Sep 12, 2008 34.29 35.50 34.07 34.74 808,585 -0.15(-0.43%)
Sep 11, 2008 35.27 35.27 33.62 34.89 955,234 -0.38(-1.08%)
Sep 10, 2008 35.94 36.00 34.25 35.27 795,487 -0.41(-1.15%)
Sep 09, 2008 35.86 36.73 35.04 35.68 907,316 -0.17(-0.47%)
Sep 08, 2008 35.92 36.43 35.10 35.85 1,093,674 +1.34(+3.88%)
Sep 05, 2008 34.01 34.70 32.51 34.51 0 +0.17(+0.50%)
Sep 04, 2008 35.76 36.22 33.87 34.34 770,077 -2.04(-5.61%)
Sep 03, 2008 35.28 36.50 34.75 36.38 841,874 +1.15(+3.26%)
Sep 02, 2008 34.49 35.49 34.00 35.23 1,212,736 +1.52(+4.51%)
Aug 29, 2008 33.46 34.65 33.18 33.71 621,618 -0.10(-0.30%)
Aug 28, 2008 32.62 33.85 32.50 33.81 576,557 +1.43(+4.42%)
Aug 27, 2008 31.02 32.91 31.02 32.38 1,073,513 +1.10(+3.52%)
Aug 26, 2008 32.49 32.49 30.65 31.28 554,114 -0.64(-2.01%)
Aug 25, 2008 32.95 33.33 31.44 31.92 640,651 -1.42(-4.26%)
Aug 22, 2008 33.74 33.80 32.65 33.34 582,010 +0.73(+2.24%)
Aug 21, 2008 32.23 33.57 31.65 32.61 896,115 +0.35(+1.08%)
Aug 20, 2008 32.94 33.08 31.36 32.26 579,691 -0.12(-0.37%)
Aug 19, 2008 32.60 32.60 31.28 32.38 818,788 -0.69(-2.09%)
Aug 18, 2008 32.72 33.90 32.15 33.07 695,289 +0.20(+0.61%)
Aug 15, 2008 33.25 33.78 32.41 32.87 0 -0.34(-1.02%)
Aug 14, 2008 33.59 34.38 32.85 33.21 977,298 -0.54(-1.60%)
Aug 13, 2008 35.19 35.19 32.19 33.75 1,135,808 -0.72(-2.09%)
Aug 12, 2008 35.99 36.00 34.25 34.47 678,773 -1.06(-2.98%)
Aug 11, 2008 35.61 36.60 34.50 35.53 1,121,549 +0.93(+2.69%)
Aug 08, 2008 32.71 36.50 32.71 34.60 1,380,842 +1.69(+5.14%)
Aug 07, 2008 32.78 34.15 32.18 32.91 1,114,192 -0.01(-0.03%)
Aug 06, 2008 34.19 34.19 31.65 32.92 946,394 -0.90(-2.66%)
Aug 05, 2008 31.22 34.21 31.22 33.82 1,771,431 +2.56(+8.19%)
Aug 04, 2008 30.25 31.50 29.68 31.26 1,096,167 +0.86(+2.83%)
Aug 01, 2008 29.84 30.99 28.81 30.40 688,742 +1.25(+4.29%)
Jul 31, 2008 29.39 31.02 28.72 29.15 994,537 -1.20(-3.95%)
Jul 30, 2008 28.54 31.47 28.53 30.35 1,908,992 +1.95(+6.87%)
Jul 29, 2008 28.40 29.58 27.24 28.40 2,450,965 +1.77(+6.65%)
Jul 28, 2008 28.99 28.99 26.00 26.63 1,826,267 -1.45(-5.16%)
Jul 25, 2008 29.92 29.92 27.80 28.08 1,118,991 -0.85(-2.94%)
Jul 24, 2008 30.50 30.50 28.52 28.93 831,927 -1.65(-5.40%)
Jul 23, 2008 30.03 32.24 29.75 30.58 1,830,816 +0.35(+1.16%)
Jul 22, 2008 27.51 30.30 26.26 30.23 1,324,829 +2.87(+10.49%)
Jul 21, 2008 28.23 28.55 27.08 27.36 781,196 -0.73(-2.60%)
Jul 18, 2008 28.21 29.46 27.57 28.09 1,396,738 -0.25(-0.88%)
Jul 17, 2008 27.01 28.46 26.41 28.34 1,001,308 +1.30(+4.81%)
Jul 16, 2008 25.42 27.49 24.51 27.04 1,351,348 +1.65(+6.50%)
Jul 15, 2008 25.98 26.03 23.50 25.39 1,286,873 +0.16(+0.63%)
Jul 14, 2008 25.85 26.17 25.00 25.23 1,044,956 -0.17(-0.67%)
Jul 11, 2008 25.48 25.74 24.55 25.40 1,452,634 -0.36(-1.40%)
Jul 10, 2008 27.56 28.17 25.15 25.76 1,568,292 -1.97(-7.10%)
Jul 09, 2008 27.88 29.00 27.17 27.73 1,521,486 -0.21(-0.75%)
Jul 08, 2008 25.99 27.94 24.85 27.94 1,438,100 +3.00(+12.03%)
Jul 07, 2008 25.99 25.99 24.25 24.94 858,350 -0.08(-0.32%)
Jul 04, 2008 25.91 26.45 25.00 25.02 642,481 +0.00(+0.00%)
Jul 03, 2008 25.91 26.45 25.00 25.02 642,481 -0.78(-3.02%)
Jul 02, 2008 26.54 27.35 25.70 25.80 1,279,929 +0.05(+0.19%)
Jul 01, 2008 25.31 26.25 24.50 25.75 1,744,135 +0.11(+0.43%)
Jun 30, 2008 26.24 26.41 25.25 25.64 1,290,072 -0.44(-1.69%)
Jun 27, 2008 26.80 27.86 26.07 26.08 1,609,165 -0.73(-2.72%)
Jun 26, 2008 27.70 27.70 26.32 26.81 1,062,442 -1.22(-4.35%)
Jun 25, 2008 27.40 28.63 27.40 28.03 1,139,551 +0.93(+3.43%)
Jun 24, 2008 27.80 28.53 27.10 27.10 1,457,181 -0.71(-2.55%)
Jun 23, 2008 28.98 29.00 27.71 27.81 836,592 -0.37(-1.31%)
Jun 20, 2008 29.24 29.48 28.00 28.18 1,573,247 -1.06(-3.63%)
Jun 19, 2008 30.70 30.70 28.84 29.24 2,300,793 -1.27(-4.16%)
Jun 18, 2008 31.96 32.20 30.48 30.51 829,056 -1.67(-5.19%)
Jun 17, 2008 32.65 32.65 31.67 32.18 667,730 -0.30(-0.92%)
Jun 16, 2008 31.75 32.91 31.36 32.48 905,648 +0.73(+2.30%)
Jun 13, 2008 32.18 32.59 31.05 31.75 840,125 -0.14(-0.44%)
Jun 12, 2008 32.58 33.68 31.32 31.89 999,787 -0.67(-2.06%)
Jun 11, 2008 33.64 34.37 32.44 32.56 673,933 -1.76(-5.13%)
Jun 10, 2008 34.04 35.16 32.54 34.32 1,540,866 +0.96(+2.88%)
Jun 09, 2008 34.08 34.08 32.75 33.36 870,324 +0.23(+0.69%)
Jun 06, 2008 34.10 34.34 32.95 33.13 1,182,225 -0.95(-2.79%)
Jun 05, 2008 34.32 36.11 33.98 34.08 2,122,040 -0.23(-0.67%)
Jun 04, 2008 34.47 34.76 34.02 34.31 938,031 -0.05(-0.15%)
Jun 03, 2008 34.98 34.98 34.00 34.36 1,348,655 -0.41(-1.18%)
Jun 02, 2008 36.00 36.02 34.25 34.77 1,103,652 -1.03(-2.88%)
May 30, 2008 36.14 36.38 35.09 35.80 1,131,640 +0.82(+2.34%)
May 29, 2008 34.51 35.89 33.56 34.98 1,179,820 +0.78(+2.28%)
May 28, 2008 33.99 34.39 33.32 34.20 853,942 +0.45(+1.33%)
May 27, 2008 34.92 34.92 33.61 33.75 596,301 -0.44(-1.29%)
May 26, 2008 34.69 34.69 32.53 34.19 0 +0.00(+0.00%)
May 23, 2008 34.69 34.69 32.53 34.19 1,365,248 +0.52(+1.54%)
May 22, 2008 35.99 36.34 33.47 33.67 2,526,223 -3.13(-8.51%)
May 21, 2008 37.99 38.00 35.76 36.80 1,344,312 -0.86(-2.28%)
May 20, 2008 36.69 37.66 36.34 37.66 835,376 +0.91(+2.48%)
May 19, 2008 36.79 38.61 36.40 36.75 1,642,185 +0.25(+0.68%)
May 16, 2008 36.54 37.07 36.00 36.50 1,187,575 +0.10(+0.27%)
May 15, 2008 34.61 36.55 34.61 36.40 6,473,292 +1.79(+5.17%)
May 14, 2008 34.69 35.35 34.29 34.61 2,309,339 +1.63(+4.94%)
May 13, 2008 34.00 34.35 32.97 32.98 1,142,423 -1.29(-3.76%)
May 12, 2008 34.23 34.55 33.95 34.27 388,135 +0.06(+0.18%)
May 09, 2008 34.50 34.50 33.90 34.21 363,981 -0.29(-0.84%)
May 08, 2008 34.99 35.00 33.86 34.50 819,096 -0.20(-0.58%)
May 07, 2008 35.18 35.24 34.57 34.70 768,885 -0.33(-0.94%)
May 06, 2008 34.48 35.36 32.80 35.03 834,285 +1.30(+3.85%)
May 05, 2008 35.36 35.39 33.00 33.73 1,569,747 -0.84(-2.43%)
May 02, 2008 35.72 35.74 34.30 34.57 940,654 -0.14(-0.40%)
May 01, 2008 33.84 35.14 33.14 34.71 1,084,381 +1.38(+4.14%)
Apr 30, 2008 34.12 35.50 33.21 33.33 1,758,789 -1.29(-3.73%)
Apr 29, 2008 34.54 36.87 33.49 34.62 4,778,242 -3.96(-10.26%)
Apr 28, 2008 37.01 38.90 36.89 38.58 1,919,140 +1.60(+4.33%)
Apr 25, 2008 35.53 37.63 34.90 36.98 1,330,546 +1.66(+4.70%)
Apr 24, 2008 34.49 35.88 33.90 35.32 1,488,067 +1.35(+3.97%)
Apr 23, 2008 36.37 36.37 33.63 33.97 1,562,703 -1.84(-5.14%)
Apr 22, 2008 36.73 36.75 35.31 35.81 1,179,327 -0.26(-0.72%)
Apr 21, 2008 34.99 37.44 34.30 36.07 1,882,225 +1.75(+5.10%)
Apr 18, 2008 33.99 34.80 33.37 34.32 1,545,309 +0.90(+2.69%)
Apr 17, 2008 32.27 33.65 32.05 33.42 738,422 +1.01(+3.12%)
Apr 16, 2008 34.72 34.72 32.26 32.41 1,872,747 -1.09(-3.25%)
Apr 15, 2008 35.06 35.47 32.91 33.50 1,711,614 -1.39(-3.98%)
Apr 14, 2008 35.98 36.24 34.44 34.89 940,931 -0.59(-1.66%)
Apr 11, 2008 36.99 37.75 35.22 35.48 1,196,589 -0.54(-1.50%)
Apr 10, 2008 35.55 36.46 35.24 36.02 409,447 +0.39(+1.09%)
Apr 09, 2008 36.45 37.73 35.20 35.63 1,019,073 -1.20(-3.26%)
Apr 08, 2008 36.09 37.31 35.79 36.83 738,156 +0.50(+1.38%)
Apr 07, 2008 36.74 36.74 35.50 36.33 985,273 +1.08(+3.06%)
Apr 04, 2008 36.10 36.15 35.03 35.25 1,412,510 -1.02(-2.81%)
Apr 03, 2008 36.10 36.52 35.67 36.27 621,871 -0.02(-0.06%)
Apr 02, 2008 37.85 38.18 36.05 36.29 1,332,167 -0.71(-1.92%)
Apr 01, 2008 36.75 37.86 36.75 37.00 1,008,698 +0.40(+1.09%)
Mar 31, 2008 36.75 37.17 35.73 36.60 1,553,100 -0.08(-0.22%)
Mar 28, 2008 37.67 38.11 36.49 36.68 458,550 -0.99(-2.63%)
Mar 27, 2008 37.89 38.86 37.53 37.67 348,692 -0.45(-1.18%)
Mar 26, 2008 38.38 39.03 37.73 38.12 578,800 -0.88(-2.26%)
Mar 25, 2008 39.17 39.95 38.00 39.00 1,467,860 -0.24(-0.61%)
Mar 24, 2008 37.43 39.46 37.43 39.24 1,510,460 +1.85(+4.95%)
Mar 21, 2008 38.15 39.90 36.59 37.39 1,975,695 +0.00(+0.00%)
Mar 20, 2008 38.15 39.90 36.59 37.39 1,975,595 +1.24(+3.43%)
Mar 19, 2008 35.73 37.38 35.73 36.15 1,865,230 +0.61(+1.72%)
Mar 18, 2008 35.03 37.49 35.03 35.54 2,693,231 +1.38(+4.04%)
Mar 17, 2008 32.98 35.67 32.58 34.16 1,348,727 +0.16(+0.47%)
Mar 14, 2008 35.77 35.79 33.54 34.00 991,450 -1.39(-3.93%)
Mar 13, 2008 33.73 35.47 32.89 35.39 880,195 +1.34(+3.94%)
Mar 12, 2008 34.00 35.85 33.58 34.05 1,614,597 +0.11(+0.32%)
Mar 11, 2008 34.14 36.00 32.84 33.94 2,054,352 +0.94(+2.85%)
Mar 10, 2008 34.69 35.24 32.62 33.00 1,210,785 -1.40(-4.07%)
Mar 07, 2008 34.93 36.49 33.25 34.40 1,337,437 -0.86(-2.44%)
Mar 06, 2008 36.50 36.50 35.00 35.26 852,984 -1.46(-3.98%)
Mar 05, 2008 36.15 37.46 36.01 36.72 945,368 +0.41(+1.13%)
Mar 04, 2008 36.75 37.71 35.84 36.31 1,647,850 -0.84(-2.26%)
Mar 03, 2008 36.70 37.15 35.51 37.15 1,254,953 +0.33(+0.90%)
Feb 29, 2008 36.78 37.08 35.56 36.82 963,382 -0.33(-0.89%)
Feb 28, 2008 38.85 38.85 36.80 37.15 1,433,748 -1.48(-3.83%)
Feb 27, 2008 40.68 40.68 38.24 38.63 3,456,984 -2.60(-6.31%)
Feb 26, 2008 39.99 41.75 39.99 41.23 1,542,909 +1.19(+2.97%)
Feb 25, 2008 42.69 42.69 37.88 40.04 1,983,189 -0.95(-2.32%)
Feb 22, 2008 43.83 43.83 39.81 40.99 1,604,747 -2.66(-6.09%)
Feb 21, 2008 42.45 43.92 42.45 43.65 1,088,539 +0.86(+2.01%)
Feb 20, 2008 42.80 43.58 42.00 42.79 557,775 -0.41(-0.95%)
Feb 19, 2008 43.95 44.00 42.32 43.20 952,378 +0.54(+1.27%)
Feb 18, 2008 43.02 43.23 41.69 42.66 0 +0.00(+0.00%)
Feb 15, 2008 43.02 43.23 41.69 42.66 1,145,081 -0.76(-1.75%)
Feb 14, 2008 45.30 45.30 42.90 43.42 1,544,325 -1.58(-3.51%)
Feb 13, 2008 46.04 46.80 44.49 45.00 1,593,708 +0.07(+0.16%)
Feb 12, 2008 45.24 45.99 43.69 44.93 669,677 -0.06(-0.13%)
Feb 11, 2008 44.90 45.95 44.36 44.99 1,091,277 +0.28(+0.63%)
Feb 08, 2008 42.52 45.44 42.25 44.71 2,141,584 +2.28(+5.37%)
Feb 07, 2008 40.59 42.70 39.57 42.43 1,766,193 +1.53(+3.74%)
Feb 06, 2008 40.05 41.60 39.50 40.90 1,633,539 +1.24(+3.13%)
Feb 05, 2008 38.81 41.97 38.00 39.66 1,626,355 -0.63(-1.56%)
Feb 04, 2008 44.46 44.46 39.69 40.29 1,461,287 -2.49(-5.82%)
Feb 01, 2008 41.47 43.50 41.47 42.78 2,585,448 +2.53(+6.29%)
Jan 31, 2008 36.82 41.50 36.25 40.25 3,271,316 +2.66(+7.08%)
Jan 30, 2008 36.98 39.61 36.73 37.59 2,112,144 +1.20(+3.30%)
Jan 29, 2008 35.61 37.13 34.50 36.39 1,023,388 +1.44(+4.12%)
Jan 28, 2008 35.70 36.49 33.76 34.95 1,584,893 +0.08(+0.23%)
Jan 25, 2008 36.24 36.98 33.66 34.87 1,463,830 -0.79(-2.22%)
Jan 24, 2008 35.96 37.20 35.40 35.66 2,296,792 +0.72(+2.06%)
Jan 23, 2008 30.98 36.27 29.19 34.94 3,855,783 +3.65(+11.67%)
Jan 22, 2008 25.74 31.60 25.32 31.29 4,356,413 +3.28(+11.71%)
Jan 21, 2008 29.80 31.04 26.49 28.01 0 +0.00(+0.00%)
Jan 18, 2008 29.80 31.04 26.49 28.01 18,062,384 -9.05(-24.42%)
Jan 17, 2008 43.08 43.08 34.80 37.06 72,306,400 -5.79(-13.51%)
Jan 16, 2008 40.66 43.84 40.66 42.85 1,925,463 +1.45(+3.50%)
Jan 15, 2008 44.75 44.75 40.21 41.40 3,560,988 -3.76(-8.33%)
Jan 14, 2008 43.88 45.74 43.25 45.16 2,178,181 +2.51(+5.89%)
Jan 11, 2008 44.06 44.26 42.53 42.65 788,421 -1.67(-3.77%)
Jan 10, 2008 42.97 44.89 42.10 44.32 1,590,750 +0.95(+2.19%)
Jan 09, 2008 42.79 43.59 41.76 43.37 1,774,830 +0.57(+1.33%)
Jan 08, 2008 43.24 44.18 42.42 42.80 1,461,170 -0.15(-0.35%)
Jan 07, 2008 42.50 43.32 41.36 42.95 1,780,000 +1.15(+2.75%)
Jan 04, 2008 43.06 43.28 41.00 41.80 1,371,840 -2.25(-5.11%)
Jan 03, 2008 46.10 47.16 43.60 44.05 1,832,069 -1.69(-3.69%)
Jan 02, 2008 43.69 45.90 43.55 45.74 1,496,820 +2.07(+4.74%)
Jan 01, 2008 42.50 44.88 42.17 43.67 1,441,286 +0.00(+0.00%)
Dec 31, 2007 42.50 44.88 42.17 43.67 1,441,286 +1.21(+2.85%)
Dec 28, 2007 42.68 43.47 42.28 42.46 1,107,238 -0.60(-1.39%)
Dec 27, 2007 42.01 43.31 41.51 43.06 1,177,262 +0.73(+1.72%)
Dec 26, 2007 43.50 43.50 41.91 42.33 888,098 -1.15(-2.64%)
Dec 24, 2007 44.63 44.91 43.25 43.48 432,628 -1.21(-2.71%)
Dec 21, 2007 44.56 45.89 43.95 44.69 1,670,575 +0.74(+1.68%)
Dec 20, 2007 46.64 46.86 43.21 43.95 2,210,523 -2.30(-4.97%)
Dec 19, 2007 44.09 47.69 43.47 46.25 2,479,583 +2.00(+4.52%)
Dec 18, 2007 43.40 44.45 42.69 44.25 1,556,282 +1.29(+3.00%)
Dec 17, 2007 44.88 45.45 42.69 42.96 1,374,383 -2.29(-5.06%)
Dec 14, 2007 46.81 47.10 44.03 45.25 1,681,105 -2.25(-4.74%)
Dec 13, 2007 48.53 48.53 46.92 47.50 807,080 -0.74(-1.53%)
Dec 12, 2007 49.56 50.25 46.93 48.24 1,427,746 -0.07(-0.14%)
Dec 11, 2007 49.55 49.75 47.61 48.31 1,792,130 -1.09(-2.21%)
Dec 10, 2007 48.44 50.55 47.70 49.40 1,369,920 +0.96(+1.98%)
Dec 07, 2007 48.00 48.49 45.82 48.44 1,603,913 +0.78(+1.64%)
Dec 06, 2007 49.25 49.83 47.29 47.66 992,584 -1.50(-3.05%)
Dec 05, 2007 48.59 49.31 48.23 49.16 854,810 +1.30(+2.72%)
Dec 04, 2007 49.13 49.13 47.01 47.86 1,166,100 -1.23(-2.51%)
Dec 03, 2007 50.48 50.48 48.85 49.09 705,817 -0.59(-1.19%)
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%)
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.