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

Under Armour (NY: UAA )

6.800 +0.110 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 8.651 8.801 8.297 8.301 8,713,176 -0.51(-5.80%)
Sep 29, 2011 9.331 9.349 8.307 8.812 10,993,616 -0.32(-3.49%)
Sep 28, 2011 9.465 9.504 9.110 9.131 6,234,136 -0.31(-3.30%)
Sep 27, 2011 9.787 9.811 9.348 9.443 11,044,200 -0.08(-0.89%)
Sep 26, 2011 9.215 9.546 9.026 9.527 7,780,360 +0.44(+4.89%)
Sep 23, 2011 8.902 9.374 8.876 9.084 9,373,464 +0.27(+3.05%)
Sep 22, 2011 8.819 8.938 8.631 8.815 15,056,864 -0.40(-4.29%)
Sep 21, 2011 9.581 9.672 9.207 9.210 9,730,288 -0.36(-3.72%)
Sep 20, 2011 9.864 10.03 9.533 9.566 9,038,224 -0.26(-2.62%)
Sep 19, 2011 9.658 9.944 9.524 9.824 9,246,224 -0.04(-0.37%)
Sep 16, 2011 9.675 10.10 9.575 9.860 20,980,344 +0.26(+2.68%)
Sep 15, 2011 9.425 9.662 9.214 9.602 15,255,688 +0.20(+2.10%)
Sep 14, 2011 8.935 9.550 8.775 9.405 17,394,768 +0.51(+5.72%)
Sep 13, 2011 8.716 8.981 8.649 8.896 6,777,432 +0.22(+2.58%)
Sep 12, 2011 8.275 8.701 8.269 8.672 8,323,368 +0.23(+2.72%)
Sep 09, 2011 8.730 8.738 8.260 8.443 10,710,480 -0.40(-4.56%)
Sep 08, 2011 8.756 9.101 8.711 8.846 11,810,000 -0.05(-0.55%)
Sep 07, 2011 8.736 8.902 8.521 8.895 9,260,656 +0.40(+4.66%)
Sep 06, 2011 8.069 8.556 8.055 8.499 8,177,224 +0.08(+0.94%)
Sep 02, 2011 8.496 8.620 8.312 8.420 7,910,904 -0.30(-3.40%)
Sep 01, 2011 8.825 9.068 8.674 8.716 7,198,544 -0.14(-1.59%)
Aug 31, 2011 9.102 9.170 8.731 8.857 13,416,280 -0.19(-2.07%)
Aug 30, 2011 8.680 9.148 8.644 9.045 15,989,896 +0.28(+3.21%)
Aug 29, 2011 8.559 8.900 8.491 8.764 16,359,200 +0.33(+3.87%)
Aug 26, 2011 7.404 8.460 7.338 8.438 19,541,448 +0.99(+13.24%)
Aug 25, 2011 7.890 7.965 7.438 7.451 10,408,344 -0.41(-5.26%)
Aug 24, 2011 7.829 7.960 7.686 7.865 8,994,480 +0.04(+0.46%)
Aug 23, 2011 7.121 7.926 6.991 7.829 19,810,176 +0.83(+11.86%)
Aug 22, 2011 6.947 7.156 6.843 6.999 12,984,000 +0.40(+6.08%)
Aug 19, 2011 6.878 7.263 6.577 6.598 11,928,512 -0.38(-5.46%)
Aug 18, 2011 7.154 7.168 6.830 6.979 21,791,648 -0.41(-5.60%)
Aug 17, 2011 8.006 8.089 7.317 7.393 14,253,760 -0.54(-6.78%)
Aug 16, 2011 8.116 8.178 7.855 7.930 10,124,656 -0.31(-3.82%)
Aug 15, 2011 8.091 8.254 7.952 8.245 8,744,136 +0.28(+3.50%)
Aug 12, 2011 7.946 8.051 7.841 7.966 6,709,848 +0.10(+1.26%)
Aug 11, 2011 7.465 7.994 7.322 7.867 10,063,520 +0.48(+6.53%)
Aug 10, 2011 7.706 7.861 7.369 7.385 10,929,696 -0.28(-3.59%)
Aug 09, 2011 7.440 7.675 6.936 7.660 15,816,280 +0.67(+9.57%)
Aug 08, 2011 7.440 7.636 6.796 6.991 22,619,136 -0.84(-10.71%)
Aug 05, 2011 8.254 8.346 7.581 7.830 20,993,664 -0.27(-3.32%)
Aug 04, 2011 8.644 8.660 8.016 8.099 14,627,664 -0.67(-7.61%)
Aug 03, 2011 8.554 8.794 8.258 8.766 16,770,792 +0.12(+1.37%)
Aug 02, 2011 8.992 9.206 8.621 8.648 10,981,992 -0.46(-5.06%)
Aug 01, 2011 9.329 9.457 9.025 9.109 8,469,440 -0.07(-0.74%)
Jul 29, 2011 9.139 9.349 9.040 9.176 9,786,264 -0.14(-1.46%)
Jul 28, 2011 8.969 9.474 8.900 9.312 15,205,208 +0.31(+3.40%)
Jul 27, 2011 9.370 9.454 8.992 9.006 12,422,112 -0.43(-4.51%)
Jul 26, 2011 9.874 10.27 9.338 9.431 38,246,824 -0.39(-4.00%)
Jul 25, 2011 9.881 9.963 9.719 9.824 13,098,904 -0.13(-1.36%)
Jul 22, 2011 9.965 9.992 9.936 9.959 11,931,224 -0.09(-0.93%)
Jul 21, 2011 10.18 10.37 10.04 10.05 10,467,216 -0.10(-0.95%)
Jul 20, 2011 10.30 10.30 10.10 10.15 6,528,176 -0.15(-1.47%)
Jul 19, 2011 9.809 10.33 9.779 10.30 12,284,584 +0.59(+6.08%)
Jul 18, 2011 9.664 9.794 9.635 9.710 3,550,664 -0.03(-0.32%)
Jul 15, 2011 9.822 9.838 9.640 9.741 4,549,744 -0.04(-0.42%)
Jul 14, 2011 9.938 9.981 9.734 9.783 5,210,056 -0.13(-1.35%)
Jul 13, 2011 9.815 10.09 9.800 9.916 6,465,232 +0.14(+1.45%)
Jul 12, 2011 9.639 9.893 9.594 9.775 7,875,832 +0.12(+1.30%)
Jul 11, 2011 9.834 9.995 9.604 9.650 7,588,352 -0.29(-2.95%)
Jul 08, 2011 9.786 9.967 9.675 9.944 6,718,424 -0.00(-0.04%)
Jul 07, 2011 10.03 10.19 9.938 9.947 10,637,336 -0.02(-0.16%)
Jul 06, 2011 10.12 10.15 9.877 9.964 14,187,488 -0.19(-1.88%)
Jul 05, 2011 9.799 10.18 9.706 10.15 12,233,800 +0.25(+2.54%)
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.