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
)
6.720
-0.230 (-3.31%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
Aug 31, 2007
8.062
8.188
7.995
8.126
4,097,600
+0.14(+1.77%)
Aug 30, 2007
7.985
8.188
7.905
7.985
7,962,400
-0.11(-1.31%)
Aug 29, 2007
7.782
8.127
7.782
8.091
6,581,600
+0.31(+3.98%)
Aug 28, 2007
7.814
7.968
7.614
7.781
8,396,000
-0.11(-1.43%)
Aug 27, 2007
8.125
8.125
7.886
7.894
6,912,000
-0.29(-3.56%)
Aug 24, 2007
8.123
8.209
8.068
8.185
5,748,800
+0.06(+0.77%)
Aug 23, 2007
8.373
8.526
8.101
8.123
6,660,000
-0.23(-2.81%)
Aug 22, 2007
8.627
8.739
8.322
8.357
11,866,400
-0.01(-0.07%)
Aug 21, 2007
8.125
8.444
8.119
8.364
10,633,600
+0.31(+3.82%)
Aug 20, 2007
8.075
8.375
7.918
8.056
10,476,000
+0.07(+0.83%)
Aug 17, 2007
7.812
8.089
7.644
7.990
12,076,800
+0.44(+5.85%)
Aug 16, 2007
7.251
7.683
6.812
7.549
17,956,800
+0.16(+2.20%)
Aug 15, 2007
7.639
7.781
7.251
7.386
11,573,712
-0.30(-3.87%)
Aug 14, 2007
7.974
8.010
7.582
7.684
9,616,800
-0.22(-2.80%)
Aug 13, 2007
8.445
8.609
7.894
7.905
11,324,000
-0.40(-4.82%)
Aug 10, 2007
8.284
8.455
7.938
8.305
17,604,800
-0.08(-0.98%)
Aug 09, 2007
8.109
9.175
8.066
8.387
29,757,512
+0.05(+0.63%)
Aug 08, 2007
8.230
8.725
8.096
8.335
21,195,200
+0.32(+4.02%)
Aug 07, 2007
7.994
8.188
7.872
8.012
20,350,400
+0.13(+1.67%)
Aug 06, 2007
8.306
8.375
7.750
7.881
17,384,000
-0.18(-2.23%)
Aug 03, 2007
8.137
8.256
7.750
8.061
25,970,400
+0.31(+4.02%)
Aug 02, 2007
8.125
8.162
7.648
7.750
16,584,328
-0.27(-3.32%)
Aug 01, 2007
7.676
8.259
7.589
8.016
20,897,480
+0.34(+4.43%)
Jul 31, 2007
8.100
8.094
7.609
7.676
53,232,120
+0.78(+11.29%)
Jul 30, 2007
6.610
6.940
6.511
6.897
21,538,152
+0.45(+6.96%)
Jul 27, 2007
6.372
6.530
6.294
6.449
8,935,560
+0.14(+2.16%)
Jul 26, 2007
6.369
6.461
6.251
6.312
6,353,920
-0.17(-2.57%)
Jul 25, 2007
6.625
6.665
6.394
6.479
9,351,200
-0.13(-1.95%)
Jul 24, 2007
6.660
6.742
6.601
6.607
6,294,400
-0.16(-2.42%)
Jul 23, 2007
6.986
6.986
6.771
6.771
5,731,960
-0.12(-1.72%)
Jul 20, 2007
7.156
7.178
6.875
6.890
10,414,400
-0.28(-3.94%)
Jul 19, 2007
7.124
7.220
7.112
7.173
8,707,792
+0.08(+1.15%)
Jul 18, 2007
6.859
7.099
6.838
7.091
12,946,400
+0.23(+3.41%)
Jul 17, 2007
6.812
6.880
6.750
6.857
6,195,200
+0.09(+1.31%)
Jul 16, 2007
6.782
7.031
6.754
6.769
10,440,800
+0.02(+0.24%)
Jul 13, 2007
6.650
7.006
6.531
6.753
21,756,472
+0.10(+1.47%)
Jul 12, 2007
6.622
6.679
6.546
6.655
5,783,296
+0.17(+2.54%)
Jul 11, 2007
6.625
6.688
6.469
6.490
6,059,200
-0.05(-0.78%)
Jul 10, 2007
6.737
6.764
6.532
6.541
6,431,200
-0.24(-3.56%)
Jul 09, 2007
6.787
6.857
6.701
6.782
7,397,640
+0.00(+0.04%)
Jul 06, 2007
6.835
6.867
6.583
6.780
14,591,880
-0.01(-0.11%)
Jul 05, 2007
6.144
6.935
6.140
6.787
49,207,200
+0.65(+10.61%)
Jul 03, 2007
5.931
6.136
5.919
6.136
8,534,416
+0.25(+4.25%)
Jul 02, 2007
5.707
5.886
5.707
5.886
5,638,328
+0.18(+3.15%)
Jun 29, 2007
5.787
5.888
5.680
5.706
7,274,400
-0.08(-1.40%)
Jun 28, 2007
5.829
5.855
5.772
5.787
4,976,176
-0.04(-0.71%)
Jun 27, 2007
5.724
5.845
5.699
5.829
6,365,176
+0.10(+1.81%)
Jun 26, 2007
5.768
5.768
5.674
5.725
11,462,400
-0.02(-0.35%)
Jun 25, 2007
5.777
5.812
5.720
5.745
8,412,472
-0.03(-0.56%)
Jun 22, 2007
5.771
5.793
5.699
5.777
11,420,000
+0.01(+0.11%)
Jun 21, 2007
5.795
5.811
5.685
5.771
4,937,600
-0.02(-0.39%)
Jun 20, 2007
5.817
5.905
5.793
5.794
7,373,600
+0.07(+1.16%)
Jun 19, 2007
5.782
5.786
5.678
5.728
5,260,800
-0.03(-0.52%)
Jun 18, 2007
5.640
5.804
5.600
5.758
9,666,400
+0.11(+1.93%)
Jun 15, 2007
5.651
5.651
5.570
5.649
4,268,800
+0.09(+1.64%)
Jun 14, 2007
5.616
5.622
5.549
5.558
4,864,800
-0.03(-0.60%)
Jun 13, 2007
5.572
5.625
5.556
5.591
5,308,800
+0.04(+0.74%)
Jun 12, 2007
5.626
5.643
5.531
5.550
9,268,000
-0.10(-1.70%)
Jun 11, 2007
5.824
5.824
5.577
5.646
14,537,352
-0.20(-3.38%)
Jun 08, 2007
5.688
5.884
5.660
5.844
4,047,200
+0.10(+1.70%)
Jun 07, 2007
5.806
5.826
5.732
5.746
5,899,200
-0.08(-1.35%)
Jun 06, 2007
5.885
5.888
5.763
5.825
7,714,400
-0.08(-1.40%)
Jun 05, 2007
5.954
5.954
5.865
5.907
6,427,200
-0.08(-1.29%)
Jun 04, 2007
6.011
6.037
5.950
5.985
4,922,400
-0.03(-0.44%)
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
.