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
)
6.740
+0.020 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008
4.265
4.438
4.151
4.166
14,070,312
-0.16(-3.73%)
Apr 29, 2008
4.317
4.609
4.186
4.327
38,225,936
-0.50(-10.26%)
Apr 28, 2008
4.626
4.862
4.611
4.822
15,353,120
+0.20(+4.33%)
Apr 25, 2008
4.441
4.704
4.362
4.622
10,644,368
+0.21(+4.70%)
Apr 24, 2008
4.311
4.485
4.238
4.415
11,904,536
+0.17(+3.97%)
Apr 23, 2008
4.546
4.546
4.204
4.246
12,501,624
-0.23(-5.14%)
Apr 22, 2008
4.591
4.594
4.414
4.476
9,434,616
-0.03(-0.72%)
Apr 21, 2008
4.374
4.680
4.287
4.509
15,057,800
+0.22(+5.10%)
Apr 18, 2008
4.249
4.350
4.171
4.290
12,362,472
+0.11(+2.69%)
Apr 17, 2008
4.034
4.206
4.006
4.178
5,907,376
+0.13(+3.12%)
Apr 16, 2008
4.340
4.340
4.032
4.051
14,981,976
-0.14(-3.25%)
Apr 15, 2008
4.383
4.434
4.114
4.188
13,692,912
-0.17(-3.98%)
Apr 14, 2008
4.497
4.530
4.305
4.361
7,527,448
-0.07(-1.66%)
Apr 11, 2008
4.624
4.719
4.402
4.435
9,572,712
-0.07(-1.50%)
Apr 10, 2008
4.444
4.558
4.405
4.503
3,275,576
+0.05(+1.09%)
Apr 09, 2008
4.556
4.716
4.400
4.454
8,152,584
-0.15(-3.26%)
Apr 08, 2008
4.511
4.664
4.474
4.604
5,905,248
+0.06(+1.38%)
Apr 07, 2008
4.593
4.593
4.438
4.541
7,882,184
+0.13(+3.06%)
Apr 04, 2008
4.513
4.519
4.379
4.406
11,300,080
-0.13(-2.81%)
Apr 03, 2008
4.513
4.565
4.459
4.534
4,974,968
-0.00(-0.06%)
Apr 02, 2008
4.731
4.772
4.506
4.536
10,657,336
-0.09(-1.92%)
Apr 01, 2008
4.594
4.732
4.594
4.625
8,069,584
+0.05(+1.09%)
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%)
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
.