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 (%)
Jul 31, 2020
11.29
11.90
10.30
10.52
20,752,600
-0.93(-8.12%)
Jul 30, 2020
11.50
11.84
11.35
11.45
9,878,380
-0.16(-1.38%)
Jul 29, 2020
11.29
11.84
11.28
11.61
8,024,043
+0.31(+2.74%)
Jul 28, 2020
11.13
11.41
11.09
11.30
10,224,477
+0.10(+0.89%)
Jul 27, 2020
10.76
11.22
10.71
11.20
12,389,614
+0.29(+2.66%)
Jul 24, 2020
11.07
11.24
10.76
10.91
8,881,800
+0.04(+0.37%)
Jul 23, 2020
10.46
11.15
10.40
10.87
8,563,205
+0.43(+4.12%)
Jul 22, 2020
10.31
10.67
10.28
10.44
5,631,463
-0.06(-0.57%)
Jul 21, 2020
10.05
10.57
10.04
10.50
6,485,200
+0.59(+5.95%)
Jul 20, 2020
10.16
10.26
9.860
9.910
6,013,237
-0.29(-2.84%)
Jul 17, 2020
10.36
10.60
10.15
10.20
5,019,300
-0.16(-1.54%)
Jul 16, 2020
10.16
10.47
10.07
10.36
8,782,244
+0.05(+0.48%)
Jul 15, 2020
9.760
10.35
9.710
10.31
9,887,883
+0.84(+8.87%)
Jul 14, 2020
9.300
9.560
9.190
9.470
5,799,515
+0.08(+0.85%)
Jul 13, 2020
9.490
9.650
9.210
9.390
5,436,232
-0.13(-1.37%)
Jul 10, 2020
9.180
9.555
9.070
9.520
6,961,300
+0.34(+3.70%)
Jul 09, 2020
9.540
9.570
9.120
9.180
4,810,149
-0.43(-4.47%)
Jul 08, 2020
9.510
9.630
9.300
9.610
4,783,713
+0.11(+1.16%)
Jul 07, 2020
9.800
10.04
9.470
9.500
7,809,497
-0.41(-4.14%)
Jul 06, 2020
9.790
9.940
9.540
9.910
6,176,999
+0.33(+3.44%)
Jul 02, 2020
9.860
10.00
9.530
9.580
5,462,900
+0.01(+0.10%)
Jul 01, 2020
9.680
10.01
9.550
9.570
7,918,408
-0.17(-1.75%)
Jun 30, 2020
9.780
9.838
9.460
9.740
6,886,104
-0.09(-0.92%)
Jun 29, 2020
9.230
9.970
9.050
9.830
7,073,593
+0.72(+7.90%)
Jun 26, 2020
9.460
9.660
8.945
9.110
13,563,100
-0.49(-5.10%)
Jun 25, 2020
9.260
9.622
9.190
9.600
6,012,726
+0.13(+1.37%)
Jun 24, 2020
9.640
9.690
9.190
9.470
6,955,541
-0.39(-3.96%)
Jun 23, 2020
9.650
9.930
9.450
9.860
6,041,818
+0.35(+3.68%)
Jun 22, 2020
9.500
9.620
9.230
9.510
5,579,713
+0.00(+0.00%)
Jun 19, 2020
10.03
10.03
9.360
9.510
8,672,000
-0.27(-2.76%)
Jun 18, 2020
9.690
10.01
9.510
9.780
5,859,076
-0.03(-0.31%)
Jun 17, 2020
10.28
10.30
9.780
9.810
6,996,248
-0.55(-5.31%)
Jun 16, 2020
10.49
10.55
9.993
10.36
8,837,424
+0.50(+5.07%)
Jun 15, 2020
9.190
9.930
9.140
9.860
8,179,748
+0.16(+1.65%)
Jun 12, 2020
10.01
10.05
9.255
9.700
6,866,900
+0.23(+2.43%)
Jun 11, 2020
9.600
9.730
9.400
9.470
9,571,326
-1.04(-9.90%)
Jun 10, 2020
10.90
10.92
10.16
10.51
8,694,496
-0.41(-3.75%)
Jun 09, 2020
11.42
11.43
10.74
10.92
9,991,944
-0.59(-5.13%)
Jun 08, 2020
11.63
11.80
11.36
11.51
10,102,039
+0.41(+3.69%)
Jun 05, 2020
11.41
11.59
10.97
11.10
13,743,000
+0.69(+6.63%)
Jun 04, 2020
10.28
10.63
10.01
10.41
10,672,421
+0.11(+1.07%)
Jun 03, 2020
9.650
10.38
9.649
10.30
11,607,701
+0.89(+9.46%)
Jun 02, 2020
9.420
9.680
9.290
9.410
8,628,407
+0.15(+1.62%)
Jun 01, 2020
8.820
9.330
8.730
9.260
7,326,795
+0.51(+5.83%)
May 29, 2020
8.910
9.130
8.680
8.750
15,491,900
-0.30(-3.31%)
May 28, 2020
9.940
10.00
9.010
9.050
8,791,815
-0.56(-5.83%)
May 27, 2020
9.280
9.610
8.990
9.610
10,145,965
+0.73(+8.22%)
May 26, 2020
8.750
8.990
8.590
8.880
10,963,888
+0.54(+6.47%)
May 22, 2020
8.740
8.750
8.260
8.340
9,182,700
-0.34(-3.92%)
May 21, 2020
7.780
8.940
7.660
8.680
17,328,012
+0.44(+5.34%)
May 20, 2020
7.970
8.350
7.860
8.240
12,747,617
+0.43(+5.51%)
May 19, 2020
8.240
8.240
7.730
7.810
17,605,366
-0.42(-5.10%)
May 18, 2020
8.250
8.480
8.090
8.230
19,170,704
+0.52(+6.74%)
May 15, 2020
7.500
7.800
7.360
7.710
11,275,900
+0.00(+0.00%)
May 14, 2020
7.700
7.840
7.150
7.710
9,998,044
-0.08(-1.03%)
May 13, 2020
8.490
8.530
7.640
7.790
15,081,396
-0.84(-9.73%)
May 12, 2020
9.130
9.320
8.540
8.630
10,755,369
-0.38(-4.22%)
May 11, 2020
9.040
9.380
8.620
9.010
23,287,936
-0.97(-9.72%)
May 08, 2020
9.900
10.05
9.695
9.980
15,619,900
+0.37(+3.85%)
May 07, 2020
9.350
9.875
9.300
9.610
8,331,916
+0.42(+4.57%)
May 06, 2020
9.360
9.570
9.010
9.190
7,891,847
-0.19(-2.03%)
May 05, 2020
9.910
9.950
9.320
9.380
7,331,938
-0.31(-3.20%)
May 04, 2020
9.500
9.900
9.280
9.690
6,656,210
-0.11(-1.12%)
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
.