Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.895 +0.115 (+1.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.594 4.646 4.466 4.575 12,424,800 -0.01(-0.22%)
Mar 28, 2008 4.709 4.764 4.561 4.585 3,668,400 -0.12(-2.63%)
Mar 27, 2008 4.736 4.857 4.691 4.709 2,789,536 -0.06(-1.18%)
Mar 26, 2008 4.798 4.879 4.716 4.765 4,630,400 -0.11(-2.26%)
Mar 25, 2008 4.896 4.994 4.750 4.875 11,742,880 -0.03(-0.61%)
Mar 24, 2008 4.679 4.933 4.679 4.905 12,083,680 +0.23(+4.95%)
Mar 21, 2008 4.769 4.987 4.574 4.674 15,805,560 +0.00(+0.00%)
Mar 20, 2008 4.769 4.987 4.574 4.674 15,804,760 +0.16(+3.43%)
Mar 19, 2008 4.466 4.673 4.466 4.519 14,921,840 +0.08(+1.72%)
Mar 18, 2008 4.379 4.686 4.379 4.442 21,545,848 +0.17(+4.04%)
Mar 17, 2008 4.122 4.459 4.072 4.270 10,789,816 +0.02(+0.47%)
Mar 14, 2008 4.471 4.474 4.192 4.250 7,931,600 -0.17(-3.93%)
Mar 13, 2008 4.216 4.434 4.111 4.424 7,041,560 +0.17(+3.94%)
Mar 12, 2008 4.250 4.481 4.197 4.256 12,916,776 +0.01(+0.32%)
Mar 11, 2008 4.268 4.500 4.105 4.242 16,434,816 +0.12(+2.85%)
Mar 10, 2008 4.336 4.405 4.077 4.125 9,686,280 -0.17(-4.07%)
Mar 07, 2008 4.366 4.561 4.156 4.300 10,699,496 -0.11(-2.44%)
Mar 06, 2008 4.562 4.562 4.375 4.407 6,823,872 -0.18(-3.98%)
Mar 05, 2008 4.519 4.683 4.501 4.590 7,562,944 +0.05(+1.13%)
Mar 04, 2008 4.594 4.714 4.480 4.539 13,182,800 -0.10(-2.26%)
Mar 03, 2008 4.588 4.644 4.439 4.644 10,039,624 +0.04(+0.90%)
Feb 29, 2008 4.598 4.635 4.444 4.603 7,707,056 -0.04(-0.89%)
Feb 28, 2008 4.856 4.856 4.600 4.644 11,469,984 -0.19(-3.83%)
Feb 27, 2008 5.085 5.085 4.781 4.829 27,655,872 -0.32(-6.31%)
Feb 26, 2008 4.999 5.219 4.999 5.154 12,343,272 +0.15(+2.97%)
Feb 25, 2008 5.336 5.336 4.735 5.005 15,865,512 -0.12(-2.32%)
Feb 22, 2008 5.479 5.479 4.976 5.124 12,837,976 -0.33(-6.09%)
Feb 21, 2008 5.306 5.490 5.306 5.456 8,708,312 +0.11(+2.01%)
Feb 20, 2008 5.350 5.447 5.250 5.349 4,462,200 -0.05(-0.95%)
Feb 19, 2008 5.494 5.500 5.290 5.400 7,619,024 +0.07(+1.27%)
Feb 18, 2008 5.378 5.404 5.211 5.332 0 +0.00(+0.00%)
Feb 15, 2008 5.378 5.404 5.211 5.332 9,160,648 -0.10(-1.75%)
Feb 14, 2008 5.662 5.662 5.362 5.428 12,354,600 -0.20(-3.51%)
Feb 13, 2008 5.755 5.850 5.561 5.625 12,749,664 +0.01(+0.16%)
Feb 12, 2008 5.655 5.749 5.461 5.616 5,357,416 -0.01(-0.13%)
Feb 11, 2008 5.612 5.744 5.545 5.624 8,730,216 +0.04(+0.63%)
Feb 08, 2008 5.315 5.680 5.281 5.589 17,132,672 +0.29(+5.37%)
Feb 07, 2008 5.074 5.338 4.946 5.304 14,129,544 +0.19(+3.74%)
Feb 06, 2008 5.006 5.200 4.938 5.112 13,068,312 +0.16(+3.13%)
Feb 05, 2008 4.851 5.246 4.750 4.957 13,010,840 -0.08(-1.56%)
Feb 04, 2008 5.558 5.558 4.961 5.036 11,690,296 -0.31(-5.82%)
Feb 01, 2008 5.184 5.438 5.184 5.348 20,683,584 +0.32(+6.29%)
Jan 31, 2008 4.603 5.187 4.531 5.031 26,170,528 +0.33(+7.08%)
Jan 30, 2008 4.622 4.951 4.591 4.699 16,897,152 +0.15(+3.30%)
Jan 29, 2008 4.451 4.641 4.312 4.549 8,187,104 +0.18(+4.12%)
Jan 28, 2008 4.463 4.561 4.220 4.369 12,679,144 +0.01(+0.23%)
Jan 25, 2008 4.530 4.622 4.207 4.359 11,710,640 -0.10(-2.22%)
Jan 24, 2008 4.495 4.650 4.425 4.457 18,374,336 +0.09(+2.06%)
Jan 23, 2008 3.873 4.534 3.649 4.367 30,846,264 +0.46(+11.67%)
Jan 22, 2008 3.217 3.950 3.165 3.911 34,851,304 +0.41(+11.71%)
Jan 21, 2008 3.725 3.880 3.311 3.501 0 +0.00(+0.00%)
Jan 18, 2008 3.725 3.880 3.311 3.501 144,499,072 -1.13(-24.42%)
Jan 17, 2008 5.385 5.385 4.350 4.633 578,451,200 -0.72(-13.51%)
Jan 16, 2008 5.082 5.480 5.082 5.356 15,403,704 +0.18(+3.50%)
Jan 15, 2008 5.594 5.594 5.026 5.175 28,487,904 -0.47(-8.33%)
Jan 14, 2008 5.485 5.718 5.406 5.645 17,425,448 +0.31(+5.89%)
Jan 11, 2008 5.508 5.532 5.316 5.331 6,307,368 -0.21(-3.77%)
Jan 10, 2008 5.371 5.611 5.263 5.540 12,726,000 +0.12(+2.19%)
Jan 09, 2008 5.349 5.449 5.220 5.421 14,198,640 +0.07(+1.33%)
Jan 08, 2008 5.405 5.522 5.303 5.350 11,689,360 -0.02(-0.35%)
Jan 07, 2008 5.312 5.415 5.170 5.369 14,240,000 +0.14(+2.75%)
Jan 04, 2008 5.383 5.410 5.125 5.225 10,974,720 -0.28(-5.11%)
Jan 03, 2008 5.763 5.895 5.450 5.506 14,656,552 -0.21(-3.69%)
Jan 02, 2008 5.461 5.737 5.444 5.718 11,974,560 +0.26(+4.74%)
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.