FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
21.30 USD  +0.11 (+0.52%)
Streaming Delayed Price  /  Updated: 8:51 AM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.