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 (%)
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%)
Jul 01, 2011 9.709 9.954 9.625 9.904 7,304,664 +0.24(+2.48%)
Jun 30, 2011 9.637 9.748 9.623 9.664 5,377,712 +0.03(+0.29%)
Jun 29, 2011 9.720 9.894 9.572 9.636 10,446,096 -0.06(-0.66%)
Jun 28, 2011 9.519 9.710 9.481 9.700 9,657,792 +0.41(+4.44%)
Jun 27, 2011 9.290 9.406 9.188 9.287 10,758,248 -0.01(-0.09%)
Jun 24, 2011 9.174 9.346 9.058 9.296 33,003,984 +0.09(+1.02%)
Jun 23, 2011 8.890 9.211 8.801 9.203 9,274,872 +0.17(+1.85%)
Jun 22, 2011 9.181 9.363 9.021 9.035 7,849,560 -0.17(-1.82%)
Jun 21, 2011 9.044 9.336 9.001 9.203 16,122,128 +0.22(+2.43%)
Jun 20, 2011 8.859 9.009 8.848 8.984 12,271,800 +0.48(+5.58%)
Jun 17, 2011 8.699 8.729 8.392 8.509 15,341,992 +0.01(+0.07%)
Jun 16, 2011 8.498 8.617 8.371 8.502 10,718,528 -0.01(-0.07%)
Jun 15, 2011 8.613 8.699 8.465 8.509 8,553,944 -0.20(-2.31%)
Jun 14, 2011 8.610 8.738 8.576 8.710 12,900,568 +0.21(+2.52%)
Jun 13, 2011 8.254 8.562 8.156 8.496 17,322,744 +0.48(+6.00%)
Jun 10, 2011 8.281 8.384 7.998 8.015 11,795,504 -0.14(-1.76%)
Jun 09, 2011 7.832 8.186 7.761 8.159 14,790,152 +0.34(+4.42%)
Jun 08, 2011 8.064 8.070 7.788 7.814 8,670,304 -0.27(-3.33%)
Jun 07, 2011 8.139 8.268 8.076 8.082 5,535,384 -0.06(-0.72%)
Jun 06, 2011 8.314 8.360 8.111 8.141 5,402,384 -0.18(-2.15%)
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.