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
)
6.780
+0.070 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2011
8.980
9.169
8.970
8.974
4,115,384
-0.01(-0.07%)
Dec 29, 2011
9.056
9.115
8.887
8.980
5,334,944
-0.09(-0.98%)
Dec 28, 2011
9.184
9.229
8.988
9.069
4,834,400
-0.14(-1.56%)
Dec 27, 2011
9.135
9.383
9.036
9.213
5,989,152
+0.06(+0.71%)
Dec 23, 2011
8.869
9.174
8.805
9.148
5,727,936
+0.26(+2.90%)
Dec 21, 2011
9.061
9.092
8.711
8.890
9,880,064
-0.15(-1.69%)
Dec 20, 2011
9.201
9.297
9.019
9.043
7,750,888
+0.04(+0.43%)
Dec 19, 2011
9.312
9.362
8.975
9.004
4,809,344
-0.26(-2.83%)
Dec 16, 2011
9.369
9.409
9.230
9.266
7,493,520
+0.00(+0.00%)
Dec 15, 2011
9.432
9.498
9.029
9.266
10,968,568
+0.02(+0.19%)
Dec 14, 2011
9.275
9.387
9.062
9.249
10,727,632
-0.06(-0.66%)
Dec 13, 2011
10.01
10.02
9.178
9.310
16,223,600
-0.58(-5.86%)
Dec 12, 2011
10.18
10.18
9.604
9.890
13,076,584
-0.45(-4.33%)
Dec 09, 2011
10.03
10.37
9.931
10.34
5,815,032
+0.35(+3.50%)
Dec 08, 2011
10.19
10.33
9.930
9.988
4,978,216
-0.29(-2.82%)
Dec 07, 2011
10.25
10.35
10.07
10.28
5,073,520
-0.05(-0.50%)
Dec 06, 2011
10.49
10.49
10.27
10.33
5,280,752
-0.18(-1.69%)
Dec 05, 2011
10.39
10.52
10.32
10.51
5,629,944
+0.28(+2.70%)
Dec 02, 2011
10.30
10.61
10.21
10.23
7,156,192
-0.00(-0.02%)
Dec 01, 2011
9.999
10.30
9.875
10.23
7,170,912
+0.07(+0.65%)
Nov 30, 2011
10.16
10.38
9.930
10.17
18,109,360
+0.38(+3.86%)
Nov 29, 2011
9.945
9.984
9.700
9.789
10,663,704
-0.16(-1.63%)
Nov 28, 2011
9.643
9.963
9.643
9.951
8,098,296
+0.62(+6.59%)
Nov 25, 2011
9.509
9.586
9.273
9.336
3,958,016
-0.22(-2.28%)
Nov 23, 2011
9.287
9.625
9.266
9.554
7,860,656
+0.17(+1.83%)
Nov 22, 2011
9.453
9.599
9.352
9.383
7,475,048
-0.08(-0.83%)
Nov 21, 2011
9.325
9.596
9.194
9.461
9,743,312
-0.15(-1.56%)
Nov 18, 2011
9.886
9.924
9.485
9.611
7,014,800
-0.21(-2.18%)
Nov 17, 2011
10.10
10.20
9.624
9.825
9,565,928
-0.28(-2.78%)
Nov 16, 2011
10.29
10.43
10.05
10.11
4,349,608
-0.30(-2.92%)
Nov 15, 2011
10.29
10.48
10.19
10.41
6,368,144
+0.04(+0.40%)
Nov 14, 2011
10.51
10.64
10.34
10.37
4,084,728
-0.12(-1.13%)
Nov 11, 2011
10.23
10.50
10.17
10.49
5,203,064
+0.36(+3.58%)
Nov 10, 2011
10.22
10.25
9.926
10.12
5,235,056
+0.01(+0.14%)
Nov 09, 2011
10.19
10.37
10.03
10.11
6,555,848
-0.36(-3.44%)
Nov 08, 2011
10.55
10.60
10.12
10.47
7,277,280
+0.03(+0.32%)
Nov 07, 2011
10.53
10.70
10.29
10.44
5,072,384
-0.10(-0.95%)
Nov 04, 2011
10.69
10.72
10.43
10.54
6,313,496
-0.18(-1.70%)
Nov 03, 2011
10.43
10.75
10.29
10.72
9,728,928
+0.25(+2.34%)
Nov 02, 2011
10.54
10.72
10.27
10.47
10,677,072
+0.22(+2.13%)
Nov 01, 2011
10.15
10.46
10.08
10.26
10,252,320
-0.29(-2.80%)
Oct 31, 2011
10.59
10.93
10.51
10.55
10,103,160
-0.18(-1.65%)
Oct 28, 2011
10.63
10.75
10.46
10.73
9,399,840
-0.02(-0.20%)
Oct 27, 2011
10.62
10.77
10.39
10.75
16,209,360
+0.39(+3.75%)
Oct 26, 2011
10.15
10.46
9.940
10.36
23,019,752
+0.34(+3.42%)
Oct 25, 2011
9.281
10.43
9.258
10.02
47,392,936
+0.48(+5.01%)
Oct 24, 2011
9.262
9.697
9.140
9.541
16,332,648
+0.40(+4.40%)
Oct 21, 2011
9.096
9.248
9.033
9.139
8,579,024
+0.18(+2.01%)
Oct 20, 2011
8.928
9.031
8.750
8.959
4,283,168
+0.05(+0.53%)
Oct 19, 2011
9.090
9.206
8.885
8.911
5,111,016
-0.24(-2.62%)
Oct 18, 2011
9.009
9.238
8.654
9.151
7,507,912
+0.09(+1.01%)
Oct 17, 2011
9.377
9.560
8.974
9.060
6,116,296
-0.27(-2.89%)
Oct 14, 2011
9.352
9.400
9.161
9.330
6,338,360
+0.14(+1.55%)
Oct 13, 2011
9.227
9.419
9.100
9.188
7,829,896
-0.09(-1.01%)
Oct 12, 2011
9.482
9.695
9.239
9.281
10,851,416
-0.13(-1.36%)
Oct 11, 2011
9.279
9.525
9.159
9.409
7,399,160
+0.10(+1.10%)
Oct 10, 2011
8.990
9.361
8.990
9.306
6,468,504
+0.56(+6.42%)
Oct 07, 2011
9.039
9.174
8.696
8.745
7,934,976
-0.29(-3.18%)
Oct 06, 2011
9.019
9.068
8.856
9.033
7,143,960
+0.38(+4.35%)
Oct 05, 2011
8.501
8.700
8.335
8.656
9,598,632
+0.15(+1.75%)
Oct 04, 2011
7.942
8.550
7.812
8.508
13,632,272
+0.44(+5.40%)
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
.