Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Under Armour
(NY:
UAA
)
6.810
-0.100 (-1.45%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.