FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.42 USD  -0.77 (-3.63%)
Streaming Delayed Price  /  Updated: 1:13 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.45 21.53 20.50 20.62 7,533,453 -0.88(-4.09%)
Feb 27, 2017 21.65 21.75 21.34 21.50 3,904,285 -0.31(-1.42%)
Feb 24, 2017 21.61 21.93 21.41 21.81 3,933,102 +0.14(+0.65%)
Feb 23, 2017 21.89 22.05 21.64 21.67 3,442,900 -0.20(-0.91%)
Feb 22, 2017 22.00 22.34 21.71 21.87 4,186,038 +0.09(+0.41%)
Feb 21, 2017 22.00 22.07 21.75 21.78 2,997,723 -0.10(-0.46%)
Feb 17, 2017 21.88 21.88 21.88 0 +0.24(+1.11%)
Feb 16, 2017 21.97 22.03 21.50 21.64 4,230,072 -0.25(-1.14%)
Feb 15, 2017 21.47 21.96 21.38 21.89 5,642,660 +0.13(+0.60%)
Feb 14, 2017 21.55 21.77 21.31 21.76 5,219,902 +0.44(+2.06%)
Feb 13, 2017 21.74 21.93 21.26 21.32 4,547,334 -0.28(-1.30%)
Feb 10, 2017 22.18 22.20 21.32 21.60 5,047,273 -0.11(-0.51%)
Feb 09, 2017 21.08 21.91 21.12 21.71 6,847,614 +0.63(+2.99%)
Feb 08, 2017 20.50 21.14 20.50 21.08 6,413,158 +0.61(+2.98%)
Feb 07, 2017 20.78 20.89 20.45 20.47 9,768,955 -0.13(-0.63%)
Feb 06, 2017 20.96 20.98 20.51 20.60 7,026,149 -0.10(-0.48%)
Feb 03, 2017 20.67 20.84 20.44 20.70 7,668,575 +0.05(+0.24%)
Feb 02, 2017 21.34 21.37 20.50 20.65 14,654,077 -0.79(-3.68%)
Feb 01, 2017 21.65 21.86 21.11 21.44 17,973,551 -0.05(-0.23%)
Jan 31, 2017 22.16 20.80 21.49 54,086,188 -7.45(-25.74%)
Jan 30, 2017 29.05 29.14 28.74 28.94 5,827,287 -0.19(-0.65%)
Jan 27, 2017 29.13 29.37 28.81 29.13 2,410,481 +0.00(+0.00%)
Jan 26, 2017 29.34 29.64 29.05 29.13 2,681,200 -0.17(-0.58%)
Jan 25, 2017 28.77 29.43 28.73 29.30 3,840,648 +0.76(+2.66%)
Jan 24, 2017 28.44 28.69 28.39 28.54 4,094,238 +0.09(+0.32%)
Jan 23, 2017 28.94 28.94 28.29 28.45 4,403,351 -0.57(-1.96%)
Jan 20, 2017 29.09 29.25 28.70 29.02 3,452,865 -0.18(-0.62%)
Jan 19, 2017 29.58 29.66 28.77 29.20 4,362,029 -0.15(-0.51%)
Jan 18, 2017 30.28 30.32 29.16 29.35 5,275,374 -0.79(-2.62%)
Jan 17, 2017 29.94 30.42 29.93 30.14 3,175,487 +0.06(+0.20%)
Jan 13, 2017 30.08 30.08 30.08 0 -0.30(-0.99%)
Jan 12, 2017 30.34 30.59 30.01 30.38 3,127,285 -0.17(-0.56%)
Jan 11, 2017 30.71 30.75 30.18 30.55 2,532,290 -0.16(-0.52%)
Jan 10, 2017 30.71 31.06 30.55 30.71 2,149,691 +0.24(+0.79%)
Jan 09, 2017 30.57 30.80 30.43 30.47 1,951,909 +0.00(+0.00%)
Jan 06, 2017 30.49 30.66 30.24 30.47 2,663,465 +0.18(+0.59%)
Jan 05, 2017 30.55 30.71 29.90 30.29 3,248,491 -0.25(-0.82%)
Jan 04, 2017 30.15 30.90 30.00 30.54 3,832,684 +0.67(+2.24%)
Jan 03, 2017 29.34 29.99 29.28 29.87 3,441,948 +0.82(+2.82%)
Dec 30, 2016 29.05 29.05 29.05 0 -0.18(-0.62%)
Dec 29, 2016 29.26 29.44 29.12 29.23 2,725,679 -0.19(-0.65%)
Dec 28, 2016 29.37 29.60 29.06 29.42 2,245,962 +0.11(+0.38%)
Dec 27, 2016 29.04 29.72 29.04 29.31 2,476,653 +0.02(+0.07%)
Dec 23, 2016 29.29 29.29 29.29 0 -0.10(-0.34%)
Dec 22, 2016 29.90 30.04 29.14 29.39 3,788,137 -0.66(-2.20%)
Dec 21, 2016 29.79 30.06 29.33 30.05 5,115,924 +0.04(+0.13%)
Dec 20, 2016 30.07 30.29 29.94 30.01 4,182,524 -0.10(-0.33%)
Dec 19, 2016 30.50 30.74 29.91 30.11 3,783,146 -0.28(-0.92%)
Dec 16, 2016 30.82 31.06 30.34 30.39 3,795,835 -0.61(-1.97%)
Dec 15, 2016 31.67 31.67 30.60 31.00 3,189,641 -0.67(-2.12%)
Dec 14, 2016 32.20 32.34 31.41 31.67 3,401,727 -0.60(-1.86%)
Dec 13, 2016 32.25 32.94 32.20 32.27 3,480,309 +0.01(+0.03%)
Dec 12, 2016 32.93 33.05 31.64 32.26 4,957,975 -0.73(-2.21%)
Dec 09, 2016 33.10 33.45 32.64 32.99 4,823,862 +0.05(+0.15%)
Dec 08, 2016 33.36 33.36 32.50 32.94 7,098,714 +0.67(+2.08%)
Dec 07, 2016 31.25 32.46 31.22 32.27 5,611,817 +1.33(+4.30%)
Dec 06, 2016 31.00 31.10 30.52 30.94 4,152,922 +0.51(+1.68%)
Dec 05, 2016 30.20 30.90 30.15 30.43 4,819,201 +0.40(+1.33%)
Dec 02, 2016 30.32 30.32 29.60 30.03 7,484,262 -0.44(-1.44%)
Dec 01, 2016 30.80 31.15 30.26 30.47 4,033,398 -0.33(-1.07%)
Nov 30, 2016 31.00 31.40 30.67 30.80 5,201,131 -0.10(-0.32%)
Nov 29, 2016 31.18 31.53 30.67 30.90 4,957,606 -0.27(-0.87%)
Nov 28, 2016 30.63 31.65 30.25 31.17 10,077,664 +0.57(+1.86%)
Nov 25, 2016 30.77 31.00 30.52 30.60 1,885,893 -0.11(-0.36%)
Nov 23, 2016 30.71 30.71 30.71 0 -0.12(-0.39%)
Nov 22, 2016 30.95 30.99 30.45 30.83 4,819,980 -0.04(-0.13%)
Nov 21, 2016 30.98 31.29 30.61 30.87 5,277,931 -0.08(-0.26%)
Nov 18, 2016 32.40 32.46 30.45 30.95 9,618,386 -1.36(-4.21%)
Nov 17, 2016 32.31 32.51 31.93 32.31 3,336,098 +0.21(+0.65%)
Nov 16, 2016 31.93 32.56 31.66 32.10 5,001,145 +0.16(+0.50%)
Nov 15, 2016 31.23 32.19 31.01 31.94 5,204,775 +0.77(+2.47%)
Nov 14, 2016 31.99 32.13 31.05 31.17 6,213,402 -0.65(-2.04%)
Nov 11, 2016 31.54 31.99 31.33 31.82 4,070,686 +0.25(+0.79%)
Nov 10, 2016 32.08 32.61 31.33 31.57 5,213,264 -0.02(-0.06%)
Nov 09, 2016 30.49 31.83 30.31 31.59 6,646,752 +0.26(+0.83%)
Nov 08, 2016 31.30 31.58 31.07 31.33 3,915,915 +0.07(+0.22%)
Nov 07, 2016 31.29 31.39 31.05 31.26 4,237,835 +0.46(+1.49%)
Nov 04, 2016 30.32 30.99 30.30 30.80 5,631,531 +0.50(+1.65%)
Nov 03, 2016 30.83 30.90 30.17 30.30 5,458,454 -0.49(-1.59%)
Nov 02, 2016 30.41 31.43 30.21 30.79 9,235,855 +0.27(+0.88%)
Nov 01, 2016 31.26 31.39 30.06 30.52 8,032,659 -0.58(-1.86%)
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%)
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.