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
)
6.910
-0.030 (-0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
9.780
10.18
9.715
10.16
6,116,828
+0.20(+2.01%)
Dec 29, 2022
9.730
9.985
9.660
9.960
5,852,801
+0.36(+3.75%)
Dec 28, 2022
9.910
10.00
9.560
9.600
5,277,236
-0.37(-3.71%)
Dec 27, 2022
9.740
10.10
9.610
9.970
6,397,923
+0.20(+2.05%)
Dec 23, 2022
9.600
9.810
9.540
9.770
5,010,597
+0.10(+1.03%)
Dec 22, 2022
9.800
9.800
9.410
9.670
10,069,373
-0.23(-2.32%)
Dec 21, 2022
9.730
10.05
9.730
9.900
8,647,876
+0.49(+5.21%)
Dec 20, 2022
9.500
9.650
9.400
9.410
7,521,389
-0.13(-1.36%)
Dec 19, 2022
10.10
10.10
9.440
9.540
8,044,621
-0.61(-6.01%)
Dec 16, 2022
9.990
10.21
9.900
10.15
12,981,678
+0.11(+1.10%)
Dec 15, 2022
10.17
10.26
9.850
10.04
11,131,096
-0.43(-4.11%)
Dec 14, 2022
10.51
10.68
10.29
10.47
6,693,561
-0.07(-0.66%)
Dec 13, 2022
10.63
10.87
10.32
10.54
9,148,603
+0.05(+0.48%)
Dec 12, 2022
10.01
10.60
9.755
10.49
13,319,054
+0.96(+10.07%)
Dec 09, 2022
9.440
9.685
9.370
9.530
6,820,380
-0.07(-0.73%)
Dec 08, 2022
9.510
9.600
9.400
9.600
5,067,213
+0.17(+1.80%)
Dec 07, 2022
9.470
9.500
9.250
9.430
6,571,284
-0.08(-0.84%)
Dec 06, 2022
9.670
9.805
9.380
9.510
6,563,516
-0.14(-1.45%)
Dec 05, 2022
9.950
10.04
9.570
9.650
7,968,880
-0.49(-4.83%)
Dec 02, 2022
9.800
10.22
9.750
10.14
7,220,290
+0.16(+1.60%)
Dec 01, 2022
9.980
10.20
9.940
9.980
6,243,791
-0.02(-0.20%)
Nov 30, 2022
9.850
10.00
9.540
10.00
11,750,005
+0.16(+1.63%)
Nov 29, 2022
9.470
9.950
9.420
9.840
7,966,089
+0.45(+4.79%)
Nov 28, 2022
9.540
9.700
9.370
9.390
7,807,309
-0.28(-2.90%)
Nov 25, 2022
9.580
9.670
9.520
9.670
2,458,510
+0.02(+0.21%)
Nov 23, 2022
9.400
9.650
9.400
9.650
6,027,790
+0.19(+2.01%)
Nov 22, 2022
9.230
9.600
9.150
9.460
8,862,284
+0.39(+4.30%)
Nov 21, 2022
9.410
9.470
9.010
9.070
7,374,445
-0.46(-4.83%)
Nov 18, 2022
9.660
9.740
9.350
9.530
6,452,130
+0.08(+0.85%)
Nov 17, 2022
9.250
9.510
9.227
9.450
6,921,315
-0.06(-0.63%)
Nov 16, 2022
9.360
9.550
9.200
9.510
9,535,278
-0.10(-1.04%)
Nov 15, 2022
9.420
9.760
9.300
9.610
10,862,352
+0.43(+4.68%)
Nov 14, 2022
9.240
9.325
8.961
9.180
11,240,383
-0.20(-2.13%)
Nov 11, 2022
8.710
9.450
8.710
9.380
13,569,452
+0.73(+8.44%)
Nov 10, 2022
8.120
8.660
8.120
8.650
12,854,642
+0.93(+12.05%)
Nov 09, 2022
7.960
8.299
7.700
7.720
10,856,815
-0.37(-4.57%)
Nov 08, 2022
8.310
8.330
7.949
8.090
8,404,550
-0.17(-2.06%)
Nov 07, 2022
8.390
8.430
8.025
8.260
11,007,894
-0.03(-0.36%)
Nov 04, 2022
8.170
8.500
8.120
8.290
12,974,287
+0.34(+4.28%)
Nov 03, 2022
7.510
8.300
7.460
7.950
20,456,460
+0.85(+11.97%)
Nov 02, 2022
7.640
7.085
7.100
11,903,835
-0.43(-5.71%)
Nov 01, 2022
7.630
7.725
7.300
7.530
10,342,063
+0.08(+1.07%)
Oct 31, 2022
7.220
7.480
7.210
7.450
10,040,297
+0.13(+1.78%)
Oct 28, 2022
7.150
7.350
7.030
7.320
5,794,180
+0.16(+2.23%)
Oct 27, 2022
7.290
7.385
7.135
7.160
7,595,258
-0.05(-0.69%)
Oct 26, 2022
7.260
7.500
7.180
7.210
8,700,073
-0.16(-2.17%)
Oct 25, 2022
7.130
7.400
7.130
7.370
9,203,771
+0.20(+2.79%)
Oct 24, 2022
6.820
7.200
6.760
7.170
11,337,870
+0.35(+5.13%)
Oct 21, 2022
6.510
6.830
6.490
6.820
9,035,780
+0.20(+3.02%)
Oct 20, 2022
6.980
7.160
6.620
6.620
13,645,426
-0.30(-4.34%)
Oct 19, 2022
6.970
7.170
6.740
6.920
9,817,374
-0.25(-3.49%)
Oct 18, 2022
7.390
7.535
7.110
7.170
8,828,757
-0.01(-0.14%)
Oct 17, 2022
7.210
7.290
7.135
7.180
7,660,513
+0.21(+3.01%)
Oct 14, 2022
7.310
7.400
6.930
6.970
7,127,620
-0.24(-3.33%)
Oct 13, 2022
6.840
7.330
6.705
7.210
6,845,978
+0.17(+2.41%)
Oct 12, 2022
7.130
7.180
7.030
7.040
7,311,928
-0.08(-1.12%)
Oct 11, 2022
6.980
7.315
6.900
7.120
7,183,430
+0.18(+2.59%)
Oct 10, 2022
7.130
7.170
6.830
6.940
7,774,972
-0.13(-1.84%)
Oct 07, 2022
7.120
7.200
6.970
7.070
9,086,707
-0.23(-3.15%)
Oct 06, 2022
7.450
7.565
7.260
7.300
12,774,406
-0.18(-2.41%)
Oct 05, 2022
7.220
7.530
7.155
7.480
6,887,101
+0.08(+1.08%)
Oct 04, 2022
7.240
7.400
7.210
7.400
7,698,605
+0.37(+5.26%)
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
.