Skip to main content

Under Armour (NY: UAA )

8.550 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.695 5.811 5.626 5.737 5,563,200 +0.04(+0.77%)
Feb 27, 2007 5.832 5.951 5.625 5.694 7,677,600 -0.25(-4.25%)
Feb 26, 2007 5.956 5.980 5.885 5.946 3,363,200 -0.01(-0.25%)
Feb 23, 2007 5.975 6.000 5.939 5.961 2,264,000 -0.01(-0.23%)
Feb 22, 2007 6.030 6.060 5.952 5.975 2,803,200 -0.01(-0.15%)
Feb 21, 2007 6.101 6.101 5.980 5.984 3,910,400 -0.12(-1.99%)
Feb 20, 2007 6.019 6.138 5.955 6.105 5,433,600 +0.12(+1.98%)
Feb 16, 2007 5.945 5.987 5.875 5.986 3,138,400 +0.04(+0.69%)
Feb 15, 2007 5.936 5.969 5.918 5.945 2,549,600 +0.01(+0.15%)
Feb 14, 2007 5.860 5.987 5.835 5.936 4,385,912 +0.08(+1.34%)
Feb 13, 2007 5.926 5.996 5.844 5.857 4,814,400 -0.05(-0.78%)
Feb 12, 2007 6.031 6.045 5.879 5.904 5,826,432 -0.11(-1.77%)
Feb 09, 2007 6.109 6.109 6.000 6.010 4,990,400 -0.10(-1.62%)
Feb 08, 2007 6.061 6.144 6.013 6.109 11,317,600 +0.12(+1.94%)
Feb 07, 2007 5.867 6.050 5.791 5.992 11,164,800 +0.23(+3.92%)
Feb 06, 2007 5.662 5.851 5.662 5.766 7,200,000 +0.11(+1.90%)
Feb 05, 2007 5.686 5.761 5.579 5.659 11,135,200 -0.07(-1.16%)
Feb 02, 2007 5.869 5.895 5.701 5.725 14,378,400 -0.17(-2.90%)
Feb 01, 2007 5.815 6.112 5.688 5.896 55,327,200 -0.45(-7.15%)
Jan 31, 2007 6.524 6.524 6.312 6.350 5,674,400 -0.19(-2.85%)
Jan 30, 2007 6.438 6.537 6.370 6.536 4,717,600 +0.10(+1.63%)
Jan 29, 2007 6.255 6.442 6.253 6.431 5,179,200 +0.18(+2.82%)
Jan 26, 2007 6.234 6.286 6.219 6.255 2,638,400 +0.03(+0.48%)
Jan 25, 2007 6.344 6.367 6.171 6.225 4,640,000 -0.12(-1.87%)
Jan 24, 2007 6.119 6.362 6.116 6.344 5,436,000 +0.17(+2.71%)
Jan 23, 2007 6.059 6.200 5.950 6.176 12,958,400 +0.29(+4.95%)
Jan 22, 2007 6.200 6.240 5.826 5.885 17,247,200 -0.50(-7.81%)
Jan 19, 2007 6.296 6.431 6.276 6.384 3,158,400 +0.05(+0.73%)
Jan 18, 2007 6.344 6.406 6.332 6.338 4,204,800 -0.02(-0.39%)
Jan 17, 2007 6.344 6.406 6.294 6.362 2,656,800 +0.02(+0.28%)
Jan 16, 2007 6.213 6.386 6.200 6.345 3,662,400 +0.14(+2.34%)
Jan 12, 2007 6.250 6.256 6.162 6.200 2,721,600 -0.06(-0.90%)
Jan 11, 2007 6.250 6.330 6.204 6.256 4,033,600 +0.01(+0.16%)
Jan 10, 2007 6.050 6.247 6.031 6.246 3,728,000 +0.14(+2.25%)
Jan 09, 2007 6.120 6.125 6.025 6.109 3,298,400 -0.02(-0.24%)
Jan 08, 2007 6.044 6.147 6.000 6.124 3,581,600 +0.08(+1.30%)
Jan 05, 2007 6.088 6.098 5.975 6.045 5,165,600 -0.11(-1.77%)
Jan 04, 2007 6.169 6.230 6.125 6.154 3,203,200 -0.04(-0.65%)
Jan 03, 2007 6.344 6.431 6.099 6.194 6,679,200 -0.11(-1.78%)
Dec 29, 2006 6.450 6.450 6.287 6.306 2,992,000 -0.09(-1.45%)
Dec 28, 2006 6.362 6.446 6.305 6.399 3,129,600 +0.05(+0.77%)
Dec 27, 2006 6.306 6.353 6.206 6.350 3,236,800 +0.07(+1.20%)
Dec 26, 2006 6.250 6.370 6.239 6.275 2,298,400 +0.03(+0.48%)
Dec 22, 2006 6.400 6.401 6.236 6.245 4,819,200 -0.17(-2.71%)
Dec 21, 2006 6.438 6.463 6.308 6.419 4,705,600 +0.07(+1.04%)
Dec 20, 2006 6.300 6.460 6.300 6.353 4,034,400 +0.05(+0.83%)
Dec 19, 2006 6.281 6.315 6.094 6.300 5,796,000 -0.00(-0.08%)
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.