Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.966 3.067 2.938 3.067 4,875,496 +0.11(+3.76%)
May 28, 2009 2.897 3.060 2.879 2.956 7,336,352 +0.06(+2.20%)
May 27, 2009 2.850 3.004 2.812 2.893 8,490,912 +0.02(+0.70%)
May 26, 2009 2.554 2.875 2.534 2.873 12,117,240 +0.29(+11.01%)
May 22, 2009 2.652 2.665 2.531 2.587 6,750,408 -0.01(-0.48%)
May 21, 2009 2.723 2.723 2.575 2.600 11,133,248 -0.15(-5.58%)
May 20, 2009 2.836 2.899 2.741 2.754 7,939,360 -0.06(-2.26%)
May 19, 2009 2.944 2.944 2.737 2.817 5,793,016 -0.02(-0.75%)
May 18, 2009 2.744 2.839 2.703 2.839 6,787,592 +0.13(+4.70%)
May 15, 2009 2.681 2.750 2.663 2.711 5,332,976 +0.03(+1.02%)
May 14, 2009 2.635 2.731 2.518 2.684 6,823,832 +0.09(+3.52%)
May 13, 2009 2.656 2.719 2.529 2.592 7,256,848 -0.11(-3.94%)
May 12, 2009 2.814 2.865 2.627 2.699 5,361,712 -0.10(-3.70%)
May 11, 2009 2.865 2.865 2.719 2.803 8,339,152 -0.12(-3.98%)
May 08, 2009 2.996 3.000 2.825 2.919 6,880,544 +0.05(+1.70%)
May 07, 2009 3.121 3.121 2.837 2.870 8,390,344 -0.19(-6.29%)
May 06, 2009 3.089 3.104 2.814 3.062 8,835,096 +0.00(+0.00%)
May 05, 2009 3.131 3.184 3.044 3.062 6,064,888 -0.08(-2.58%)
May 04, 2009 3.058 3.152 2.963 3.144 6,384,472 +0.14(+4.79%)
May 01, 2009 2.926 3.022 2.913 3.000 7,825,816 +0.06(+1.95%)
Apr 30, 2009 3.054 3.054 2.923 2.942 11,574,128 -0.06(-2.16%)
Apr 29, 2009 2.987 3.065 2.864 3.007 17,213,880 -0.06(-1.80%)
Apr 28, 2009 2.993 3.188 2.849 3.062 40,779,200 +0.35(+12.90%)
Apr 27, 2009 2.578 2.749 2.522 2.712 10,984,216 +0.10(+3.68%)
Apr 24, 2009 2.699 2.699 2.569 2.616 10,240,736 -0.06(-2.15%)
Apr 23, 2009 2.595 2.683 2.558 2.674 8,054,496 +0.08(+3.18%)
Apr 22, 2009 2.371 2.659 2.361 2.591 12,352,616 +0.19(+7.80%)
Apr 21, 2009 2.291 2.431 2.254 2.404 4,553,160 +0.11(+4.74%)
Apr 20, 2009 2.481 2.481 2.277 2.295 6,584,824 -0.21(-8.29%)
Apr 17, 2009 2.375 2.538 2.362 2.502 6,861,232 +0.14(+5.93%)
Apr 16, 2009 2.279 2.401 2.229 2.362 6,986,712 +0.09(+3.85%)
Apr 15, 2009 2.205 2.297 2.205 2.275 4,050,816 +0.06(+2.65%)
Apr 14, 2009 2.294 2.328 2.200 2.216 5,174,672 -0.11(-4.63%)
Apr 13, 2009 2.362 2.362 2.275 2.324 5,030,024 -0.04(-1.69%)
Apr 09, 2009 2.270 2.381 2.224 2.364 6,302,416 +0.15(+6.72%)
Apr 08, 2009 2.164 2.248 2.149 2.215 4,316,984 +0.06(+2.67%)
Apr 07, 2009 2.183 2.191 2.072 2.158 5,508,888 -0.06(-2.71%)
Apr 06, 2009 2.240 2.276 2.172 2.217 4,989,392 -0.04(-1.83%)
Apr 03, 2009 2.001 2.277 2.001 2.259 5,425,888 +0.10(+4.51%)
Apr 02, 2009 2.121 2.290 2.036 2.161 7,089,272 +0.15(+7.32%)
Apr 01, 2009 2.014 2.046 1.972 2.014 6,432,352 -0.04(-1.95%)
Mar 31, 2009 2.078 2.105 2.010 2.054 3,513,240 -0.00(-0.24%)
Mar 30, 2009 2.034 2.106 2.000 2.059 4,323,384 -0.12(-5.40%)
Mar 26, 2009 2.062 2.185 2.047 2.176 5,946,048 +0.14(+6.68%)
Mar 25, 2009 2.058 2.150 1.941 2.040 4,997,960 -0.00(-0.06%)
Mar 24, 2009 2.195 2.243 2.034 2.041 9,212,288 -0.30(-12.81%)
Mar 23, 2009 2.219 2.344 2.201 2.341 7,409,912 +0.19(+8.58%)
Mar 20, 2009 2.266 2.344 2.143 2.156 11,868,712 -0.10(-4.49%)
Mar 19, 2009 2.231 2.292 2.156 2.257 9,825,536 +0.04(+2.03%)
Mar 18, 2009 2.040 2.281 2.000 2.212 10,425,712 +0.19(+9.39%)
Mar 17, 2009 2.002 2.022 1.895 2.022 8,241,560 +0.10(+5.00%)
Mar 16, 2009 2.045 2.064 1.926 1.926 6,245,072 -0.09(-4.52%)
Mar 13, 2009 1.980 2.106 1.941 2.018 0 +0.08(+4.13%)
Mar 12, 2009 1.688 2.039 1.670 1.938 10,842,720 +0.24(+14.05%)
Mar 11, 2009 1.735 1.761 1.688 1.699 4,475,096 -0.02(-0.88%)
Mar 10, 2009 1.719 1.788 1.613 1.714 11,639,816 +0.16(+10.21%)
Mar 09, 2009 1.556 1.599 1.520 1.555 3,919,248 +0.01(+0.89%)
Mar 06, 2009 1.653 1.654 1.492 1.541 0 -0.11(-6.59%)
Mar 05, 2009 1.643 1.781 1.581 1.650 8,243,912 +0.04(+2.40%)
Mar 04, 2009 1.615 1.655 1.566 1.611 4,998,880 -0.11(-6.39%)
Mar 02, 2009 1.811 1.811 1.706 1.721 7,326,144 -0.08(-4.31%)
Feb 27, 2009 1.784 1.854 1.774 1.799 0 -0.03(-1.57%)
Feb 26, 2009 1.853 1.857 1.783 1.827 7,113,160 +0.04(+2.24%)
Feb 25, 2009 1.827 1.840 1.748 1.788 3,982,560 -0.05(-2.59%)
Feb 24, 2009 1.746 1.863 1.650 1.835 7,939,000 +0.07(+3.97%)
Feb 23, 2009 1.875 1.905 1.760 1.765 5,641,128 -0.08(-4.27%)
Feb 20, 2009 1.910 1.950 1.815 1.844 9,958,576 -0.10(-5.14%)
Feb 19, 2009 1.924 2.038 1.894 1.944 5,494,360 +0.02(+0.78%)
Feb 18, 2009 1.939 2.006 1.879 1.929 5,317,520 -0.01(-0.71%)
Feb 17, 2009 1.900 1.970 1.861 1.942 7,068,184 -0.04(-1.77%)
Feb 13, 2009 2.076 2.076 1.946 1.978 4,550,856 -0.09(-4.24%)
Feb 12, 2009 2.054 2.076 1.998 2.065 5,176,168 +0.01(+0.49%)
Feb 11, 2009 2.072 2.143 1.969 2.055 7,520,296 +0.00(+0.00%)
Feb 10, 2009 2.189 2.211 2.044 2.055 9,005,496 -0.14(-6.48%)
Feb 09, 2009 2.275 2.289 2.192 2.197 5,381,368 -0.08(-3.41%)
Feb 06, 2009 2.192 2.333 2.192 2.275 9,749,816 +0.09(+4.12%)
Feb 05, 2009 2.126 2.194 2.081 2.185 6,623,744 +0.06(+2.64%)
Feb 04, 2009 2.166 2.188 2.112 2.129 6,628,384 -0.04(-1.90%)
Feb 03, 2009 2.110 2.188 2.064 2.170 8,515,688 +0.07(+3.39%)
Feb 02, 2009 2.280 2.303 2.072 2.099 13,183,304 -0.21(-9.24%)
Jan 30, 2009 2.269 2.357 2.194 2.312 0 -0.06(-2.63%)
Jan 29, 2009 2.380 2.519 2.304 2.375 10,273,232 -0.06(-2.26%)
Jan 28, 2009 2.384 2.447 2.322 2.430 8,794,000 +0.09(+3.79%)
Jan 27, 2009 2.390 2.425 2.335 2.341 3,684,848 -0.04(-1.68%)
Jan 26, 2009 2.450 2.494 2.317 2.381 3,454,648 +0.04(+1.49%)
Jan 23, 2009 2.348 2.438 2.314 2.346 3,649,592 -0.08(-3.10%)
Jan 22, 2009 2.444 2.451 2.264 2.421 8,564,904 -0.04(-1.48%)
Jan 21, 2009 2.406 2.481 2.325 2.458 6,990,152 +0.08(+3.58%)
Jan 20, 2009 2.482 2.549 2.351 2.373 5,892,352 -0.12(-4.96%)
Jan 16, 2009 2.469 2.531 2.401 2.496 5,519,312 +0.03(+1.11%)
Jan 15, 2009 2.425 2.480 2.349 2.469 8,657,688 +0.04(+1.80%)
Jan 14, 2009 2.295 2.474 2.281 2.425 29,732,536 -0.37(-13.08%)
Jan 13, 2009 2.824 2.971 2.763 2.790 4,616,992 -0.11(-3.83%)
Jan 12, 2009 3.149 3.149 2.873 2.901 3,017,352 -0.10(-3.29%)
Jan 09, 2009 3.125 3.144 2.975 3.000 3,108,760 -0.13(-4.23%)
Jan 08, 2009 3.125 3.150 3.000 3.132 2,787,696 -0.02(-0.67%)
Jan 07, 2009 3.200 3.225 3.060 3.154 4,243,432 -0.11(-3.48%)
Jan 06, 2009 3.211 3.310 3.141 3.268 3,218,440 +0.05(+1.48%)
Jan 05, 2009 3.249 3.250 3.056 3.220 4,266,016 +0.08(+2.67%)
Jan 02, 2009 3.009 3.211 3.001 3.136 0 +0.16(+5.24%)
Jan 01, 2009 2.926 3.062 2.906 2.980 0 +0.00(+0.00%)
Dec 31, 2008 2.926 3.062 2.906 2.980 4,934,584 +0.05(+1.62%)
Dec 30, 2008 2.826 2.951 2.794 2.933 5,532,504 +0.12(+4.36%)
Dec 29, 2008 2.844 2.961 2.759 2.810 5,998,584 -0.03(-1.06%)
Dec 26, 2008 2.893 2.993 2.776 2.840 3,352,888 -0.04(-1.30%)
Dec 24, 2008 2.902 2.911 2.845 2.877 1,407,024 +0.00(+0.00%)
Dec 23, 2008 3.004 3.010 2.828 2.877 4,723,448 -0.12(-3.84%)
Dec 22, 2008 3.119 3.131 2.921 2.993 5,055,064 -0.12(-3.78%)
Dec 19, 2008 3.062 3.260 3.013 3.110 7,280,992 +0.08(+2.51%)
Dec 18, 2008 3.078 3.175 3.000 3.034 5,988,072 -0.03(-1.02%)
Dec 17, 2008 3.040 3.125 2.888 3.065 9,173,984 -0.01(-0.24%)
Dec 16, 2008 3.101 3.178 2.980 3.072 8,136,280 +0.03(+0.90%)
Dec 15, 2008 3.256 3.256 2.853 3.045 8,920,240 -0.20(-6.24%)
Dec 12, 2008 3.000 3.349 2.962 3.248 6,419,936 +0.08(+2.44%)
Dec 11, 2008 3.408 3.491 3.170 3.170 7,323,920 -0.26(-7.65%)
Dec 10, 2008 3.433 3.585 3.373 3.433 5,325,528 -0.04(-1.12%)
Dec 09, 2008 3.414 3.675 3.375 3.471 10,184,784 +0.05(+1.35%)
Dec 08, 2008 3.312 3.425 3.125 3.425 9,472,696 +0.15(+4.50%)
Dec 05, 2008 3.095 3.281 2.862 3.277 9,938,448 +0.24(+7.81%)
Dec 04, 2008 2.914 3.178 2.875 3.040 5,850,896 +0.06(+1.97%)
Dec 03, 2008 2.854 3.010 2.691 2.981 5,652,840 +0.21(+7.72%)
Dec 02, 2008 2.585 2.895 2.567 2.768 8,495,928 +0.20(+7.79%)
Dec 01, 2008 2.796 2.857 2.559 2.567 6,000,960 -0.31(-10.66%)
Nov 28, 2008 2.860 2.897 2.710 2.874 3,839,984 -0.02(-0.82%)
Nov 26, 2008 2.748 2.916 2.631 2.897 5,251,624 +0.19(+7.17%)
Nov 25, 2008 2.728 2.749 2.513 2.704 4,745,512 +0.00(+0.09%)
Nov 24, 2008 2.524 2.800 2.416 2.701 6,330,664 +0.20(+7.94%)
Nov 21, 2008 2.374 2.536 2.143 2.502 7,758,568 +0.23(+10.00%)
Nov 20, 2008 2.154 2.494 2.132 2.275 8,632,264 +0.08(+3.70%)
Nov 19, 2008 2.370 2.395 2.125 2.194 10,039,848 -0.15(-6.60%)
Nov 18, 2008 2.569 2.618 2.257 2.349 10,502,816 -0.21(-8.25%)
Nov 17, 2008 2.831 3.050 2.551 2.560 5,401,000 -0.31(-10.72%)
Nov 14, 2008 3.035 3.035 2.615 2.868 6,179,440 -0.22(-7.01%)
Nov 13, 2008 2.680 3.116 2.564 3.084 7,506,776 +0.43(+16.26%)
Nov 12, 2008 3.025 3.060 2.598 2.652 7,266,760 -0.47(-14.92%)
Nov 11, 2008 3.033 3.209 2.945 3.118 8,991,552 +0.04(+1.18%)
Nov 10, 2008 3.321 3.321 2.931 3.081 5,776,368 -0.14(-4.27%)
Nov 07, 2008 3.081 3.288 3.000 3.219 4,766,776 +0.17(+5.40%)
Nov 06, 2008 3.256 3.351 3.031 3.054 5,419,544 -0.22(-6.72%)
Nov 05, 2008 3.225 3.436 3.164 3.274 5,488,744 +0.03(+0.77%)
Nov 04, 2008 3.171 3.311 3.062 3.249 4,265,680 +0.14(+4.55%)
Nov 03, 2008 3.250 3.250 3.013 3.107 5,390,752 -0.14(-4.38%)
Oct 31, 2008 2.830 3.250 2.825 3.250 7,347,000 +0.43(+15.30%)
Oct 30, 2008 2.876 2.991 2.754 2.819 6,089,976 +0.05(+1.76%)
Oct 29, 2008 2.845 2.905 2.689 2.770 11,519,304 -0.09(-3.15%)
Oct 28, 2008 2.712 2.935 2.451 2.860 25,819,480 +0.60(+26.34%)
Oct 27, 2008 2.203 2.349 2.188 2.264 5,594,408 +0.00(+0.06%)
Oct 24, 2008 2.166 2.342 2.006 2.263 8,979,400 -0.04(-1.79%)
Oct 23, 2008 2.581 2.644 2.211 2.304 15,470,968 -0.25(-9.75%)
Oct 22, 2008 2.811 2.811 2.509 2.553 8,753,016 -0.30(-10.48%)
Oct 21, 2008 3.086 3.086 2.814 2.851 9,818,224 -0.16(-5.31%)
Oct 20, 2008 3.221 3.253 2.894 3.011 8,695,808 -0.16(-5.01%)
Oct 17, 2008 3.353 3.353 3.069 3.170 9,313,864 -0.06(-1.90%)
Oct 16, 2008 3.143 3.292 2.875 3.231 9,346,008 +0.17(+5.47%)
Oct 15, 2008 3.516 3.516 3.005 3.064 8,876,584 -0.31(-9.22%)
Oct 14, 2008 3.840 3.840 3.281 3.375 9,153,568 -0.29(-7.85%)
Oct 13, 2008 3.686 3.749 3.439 3.663 8,433,896 +0.13(+3.72%)
Oct 10, 2008 3.179 3.531 2.981 3.531 12,840,128 +0.22(+6.60%)
Oct 09, 2008 3.625 3.625 3.237 3.312 6,995,056 -0.10(-3.07%)
Oct 08, 2008 3.154 3.646 3.131 3.417 11,861,608 +0.08(+2.55%)
Oct 07, 2008 3.636 3.694 3.331 3.333 11,687,624 -0.31(-8.45%)
Oct 06, 2008 3.270 3.666 3.131 3.640 10,269,536 +0.26(+7.81%)
Oct 03, 2008 3.812 3.814 3.275 3.376 9,004,736 -0.28(-7.75%)
Oct 02, 2008 3.880 3.938 3.600 3.660 6,521,288 -0.25(-6.45%)
Oct 01, 2008 3.947 3.993 3.834 3.913 4,798,600 -0.06(-1.45%)
Sep 30, 2008 3.961 4.105 3.850 3.970 6,601,920 +0.12(+3.05%)
Sep 29, 2008 4.157 4.374 3.759 3.853 10,998,656 -0.40(-9.35%)
Sep 26, 2008 4.190 4.310 4.164 4.250 0 -0.00(-0.12%)
Sep 25, 2008 4.492 4.492 4.169 4.255 6,134,688 -0.04(-0.82%)
Sep 24, 2008 4.559 4.559 4.210 4.290 7,544,520 -0.14(-3.16%)
Sep 23, 2008 4.550 4.641 4.312 4.430 9,432,720 -0.13(-2.85%)
Sep 22, 2008 4.875 4.969 4.487 4.560 5,485,968 -0.34(-7.01%)
Sep 19, 2008 5.401 5.440 4.838 4.904 0 +0.02(+0.33%)
Sep 18, 2008 4.610 4.964 4.519 4.888 19,477,520 +0.31(+6.86%)
Sep 17, 2008 4.350 4.668 4.282 4.574 17,132,912 +0.17(+3.83%)
Sep 16, 2008 4.109 4.451 4.060 4.405 9,896,432 +0.23(+5.48%)
Sep 15, 2008 4.093 4.375 4.039 4.176 7,228,080 -0.17(-3.83%)
Sep 12, 2008 4.286 4.438 4.259 4.343 6,468,680 -0.02(-0.43%)
Sep 11, 2008 4.409 4.409 4.202 4.361 7,641,872 -0.05(-1.08%)
Sep 10, 2008 4.492 4.500 4.281 4.409 6,363,896 -0.05(-1.15%)
Sep 09, 2008 4.482 4.591 4.380 4.460 7,258,528 -0.02(-0.47%)
Sep 08, 2008 4.490 4.554 4.388 4.481 8,749,392 +0.17(+3.88%)
Sep 05, 2008 4.251 4.338 4.064 4.314 0 +0.02(+0.50%)
Sep 04, 2008 4.470 4.527 4.234 4.293 6,160,616 -0.25(-5.61%)
Sep 03, 2008 4.410 4.562 4.344 4.548 6,734,992 +0.14(+3.26%)
Sep 02, 2008 4.311 4.436 4.250 4.404 9,701,888 +0.19(+4.51%)
Aug 29, 2008 4.183 4.331 4.147 4.214 4,972,944 -0.01(-0.30%)
Aug 28, 2008 4.077 4.231 4.062 4.226 4,612,456 +0.18(+4.42%)
Aug 27, 2008 3.877 4.114 3.877 4.048 8,588,104 +0.14(+3.52%)
Aug 26, 2008 4.061 4.061 3.831 3.910 4,432,912 -0.08(-2.01%)
Aug 25, 2008 4.119 4.166 3.930 3.990 5,125,208 -0.18(-4.26%)
Aug 22, 2008 4.218 4.225 4.081 4.168 4,656,080 +0.09(+2.24%)
Aug 21, 2008 4.029 4.196 3.956 4.076 7,168,920 +0.04(+1.08%)
Aug 20, 2008 4.117 4.135 3.920 4.032 4,637,528 -0.02(-0.37%)
Aug 19, 2008 4.075 4.075 3.910 4.048 6,550,304 -0.09(-2.09%)
Aug 18, 2008 4.090 4.237 4.019 4.134 5,562,312 +0.03(+0.61%)
Aug 15, 2008 4.156 4.223 4.051 4.109 0 -0.04(-1.02%)
Aug 14, 2008 4.199 4.298 4.106 4.151 7,818,384 -0.07(-1.60%)
Aug 13, 2008 4.399 4.399 4.024 4.219 9,086,464 -0.09(-2.09%)
Aug 12, 2008 4.499 4.500 4.281 4.309 5,430,184 -0.13(-2.98%)
Aug 11, 2008 4.451 4.575 4.313 4.441 8,972,392 +0.12(+2.69%)
Aug 08, 2008 4.089 4.562 4.089 4.325 11,046,736 +0.21(+5.14%)
Aug 07, 2008 4.098 4.269 4.022 4.114 8,913,536 -0.00(-0.03%)
Aug 06, 2008 4.274 4.274 3.956 4.115 7,571,152 -0.11(-2.66%)
Aug 05, 2008 3.902 4.276 3.902 4.228 14,171,448 +0.32(+8.19%)
Aug 04, 2008 3.781 3.938 3.710 3.908 8,769,336 +0.11(+2.83%)
Aug 01, 2008 3.730 3.874 3.601 3.800 5,509,936 +0.16(+4.29%)
Jul 31, 2008 3.674 3.877 3.590 3.644 7,956,296 -0.15(-3.95%)
Jul 30, 2008 3.567 3.934 3.566 3.794 15,271,936 +0.24(+6.87%)
Jul 29, 2008 3.550 3.697 3.405 3.550 19,607,720 +0.22(+6.65%)
Jul 28, 2008 3.624 3.624 3.250 3.329 14,610,136 -0.18(-5.16%)
Jul 25, 2008 3.740 3.740 3.475 3.510 8,951,928 -0.11(-2.94%)
Jul 24, 2008 3.812 3.812 3.565 3.616 6,655,416 -0.21(-5.40%)
Jul 23, 2008 3.754 4.030 3.719 3.822 14,646,528 +0.04(+1.16%)
Jul 22, 2008 3.439 3.788 3.283 3.779 10,598,632 +0.36(+10.49%)
Jul 21, 2008 3.529 3.569 3.385 3.420 6,249,568 -0.09(-2.60%)
Jul 18, 2008 3.526 3.683 3.446 3.511 11,173,904 -0.03(-0.88%)
Jul 17, 2008 3.376 3.558 3.302 3.542 8,010,464 +0.16(+4.81%)
Jul 16, 2008 3.178 3.436 3.064 3.380 10,810,784 +0.21(+6.50%)
Jul 15, 2008 3.248 3.254 2.938 3.174 10,294,984 +0.02(+0.63%)
Jul 14, 2008 3.231 3.271 3.125 3.154 8,359,648 -0.02(-0.67%)
Jul 11, 2008 3.185 3.217 3.069 3.175 11,621,072 -0.05(-1.40%)
Jul 10, 2008 3.445 3.521 3.144 3.220 12,546,336 -0.25(-7.10%)
Jul 09, 2008 3.485 3.625 3.396 3.466 12,171,888 -0.03(-0.75%)
Jul 08, 2008 3.249 3.493 3.106 3.493 11,504,800 +0.38(+12.03%)
Jul 07, 2008 3.249 3.249 3.031 3.118 6,866,800 -0.01(-0.32%)
Jul 04, 2008 3.239 3.306 3.125 3.127 5,139,848 +0.00(+0.00%)
Jul 03, 2008 3.239 3.306 3.125 3.127 5,139,848 -0.10(-3.02%)
Jul 02, 2008 3.317 3.419 3.212 3.225 10,239,432 +0.01(+0.19%)
Jul 01, 2008 3.164 3.281 3.062 3.219 13,953,080 +0.01(+0.43%)
Jun 30, 2008 3.280 3.301 3.156 3.205 10,320,576 -0.05(-1.69%)
Jun 27, 2008 3.350 3.482 3.259 3.260 12,873,320 -0.09(-2.72%)
Jun 26, 2008 3.462 3.462 3.290 3.351 8,499,536 -0.15(-4.35%)
Jun 25, 2008 3.425 3.579 3.425 3.504 9,116,408 +0.12(+3.43%)
Jun 24, 2008 3.475 3.566 3.388 3.388 11,657,448 -0.09(-2.55%)
Jun 23, 2008 3.623 3.625 3.464 3.476 6,692,736 -0.05(-1.31%)
Jun 20, 2008 3.655 3.685 3.500 3.522 12,585,976 -0.13(-3.63%)
Jun 19, 2008 3.837 3.837 3.605 3.655 18,406,344 -0.16(-4.16%)
Jun 18, 2008 3.995 4.025 3.810 3.814 6,632,448 -0.21(-5.19%)
Jun 17, 2008 4.081 4.081 3.959 4.022 5,341,840 -0.04(-0.92%)
Jun 16, 2008 3.969 4.114 3.920 4.060 7,245,184 +0.09(+2.30%)
Jun 13, 2008 4.022 4.074 3.881 3.969 6,721,000 -0.02(-0.44%)
Jun 12, 2008 4.072 4.210 3.915 3.986 7,998,296 -0.08(-2.06%)
Jun 11, 2008 4.205 4.296 4.055 4.070 5,391,464 -0.22(-5.13%)
Jun 10, 2008 4.255 4.395 4.067 4.290 12,326,928 +0.12(+2.88%)
Jun 09, 2008 4.260 4.260 4.094 4.170 6,962,592 +0.03(+0.69%)
Jun 06, 2008 4.263 4.293 4.119 4.141 9,457,800 -0.12(-2.79%)
Jun 05, 2008 4.290 4.514 4.247 4.260 16,976,320 -0.03(-0.67%)
Jun 04, 2008 4.309 4.345 4.253 4.289 7,504,248 -0.01(-0.15%)
Jun 03, 2008 4.372 4.372 4.250 4.295 10,789,240 -0.05(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.