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

Under Armour (NY: UAA )

6.730 +0.120 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 30, 2008 4.518 4.548 4.386 4.475 9,053,120 +0.10(+2.34%)
May 29, 2008 4.314 4.486 4.195 4.372 9,438,560 +0.10(+2.28%)
May 28, 2008 4.249 4.299 4.165 4.275 6,831,536 +0.06(+1.33%)
May 27, 2008 4.365 4.365 4.201 4.219 4,770,408 -0.05(-1.29%)
May 26, 2008 4.336 4.336 4.066 4.274 0 +0.00(+0.00%)
May 23, 2008 4.336 4.336 4.066 4.274 10,921,984 +0.06(+1.54%)
May 22, 2008 4.499 4.543 4.184 4.209 20,209,784 -0.39(-8.51%)
May 21, 2008 4.749 4.750 4.470 4.600 10,754,496 -0.11(-2.28%)
May 20, 2008 4.586 4.707 4.543 4.707 6,683,008 +0.11(+2.48%)
May 19, 2008 4.599 4.826 4.550 4.594 13,137,480 +0.03(+0.68%)
May 16, 2008 4.567 4.634 4.500 4.562 9,500,600 +0.01(+0.27%)
May 15, 2008 4.326 4.569 4.326 4.550 51,786,336 +0.22(+5.17%)
May 14, 2008 4.336 4.419 4.286 4.326 18,474,712 +0.20(+4.94%)
May 13, 2008 4.250 4.294 4.121 4.122 9,139,384 -0.16(-3.76%)
May 12, 2008 4.279 4.319 4.244 4.284 3,105,080 +0.01(+0.18%)
May 09, 2008 4.312 4.312 4.237 4.276 2,911,848 -0.04(-0.84%)
May 08, 2008 4.374 4.375 4.232 4.312 6,552,768 -0.03(-0.58%)
May 07, 2008 4.397 4.405 4.321 4.338 6,151,080 -0.04(-0.94%)
May 06, 2008 4.310 4.420 4.100 4.379 6,674,280 +0.16(+3.85%)
May 05, 2008 4.420 4.424 4.125 4.216 12,557,976 -0.11(-2.43%)
May 02, 2008 4.465 4.468 4.287 4.321 7,525,232 -0.02(-0.40%)
May 01, 2008 4.230 4.393 4.143 4.339 8,675,048 +0.17(+4.14%)
Apr 30, 2008 4.265 4.438 4.151 4.166 14,070,312 -0.16(-3.73%)
Apr 29, 2008 4.317 4.609 4.186 4.327 38,225,936 -0.50(-10.26%)
Apr 28, 2008 4.626 4.862 4.611 4.822 15,353,120 +0.20(+4.33%)
Apr 25, 2008 4.441 4.704 4.362 4.622 10,644,368 +0.21(+4.70%)
Apr 24, 2008 4.311 4.485 4.238 4.415 11,904,536 +0.17(+3.97%)
Apr 23, 2008 4.546 4.546 4.204 4.246 12,501,624 -0.23(-5.14%)
Apr 22, 2008 4.591 4.594 4.414 4.476 9,434,616 -0.03(-0.72%)
Apr 21, 2008 4.374 4.680 4.287 4.509 15,057,800 +0.22(+5.10%)
Apr 18, 2008 4.249 4.350 4.171 4.290 12,362,472 +0.11(+2.69%)
Apr 17, 2008 4.034 4.206 4.006 4.178 5,907,376 +0.13(+3.12%)
Apr 16, 2008 4.340 4.340 4.032 4.051 14,981,976 -0.14(-3.25%)
Apr 15, 2008 4.383 4.434 4.114 4.188 13,692,912 -0.17(-3.98%)
Apr 14, 2008 4.497 4.530 4.305 4.361 7,527,448 -0.07(-1.66%)
Apr 11, 2008 4.624 4.719 4.402 4.435 9,572,712 -0.07(-1.50%)
Apr 10, 2008 4.444 4.558 4.405 4.503 3,275,576 +0.05(+1.09%)
Apr 09, 2008 4.556 4.716 4.400 4.454 8,152,584 -0.15(-3.26%)
Apr 08, 2008 4.511 4.664 4.474 4.604 5,905,248 +0.06(+1.38%)
Apr 07, 2008 4.593 4.593 4.438 4.541 7,882,184 +0.13(+3.06%)
Apr 04, 2008 4.513 4.519 4.379 4.406 11,300,080 -0.13(-2.81%)
Apr 03, 2008 4.513 4.565 4.459 4.534 4,974,968 -0.00(-0.06%)
Apr 02, 2008 4.731 4.772 4.506 4.536 10,657,336 -0.09(-1.92%)
Apr 01, 2008 4.594 4.732 4.594 4.625 8,069,584 +0.05(+1.09%)
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%)
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.