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
)
6.950
+0.100 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2011
9.102
9.170
8.731
8.857
13,416,280
-0.19(-2.07%)
Aug 30, 2011
8.680
9.148
8.644
9.045
15,989,896
+0.28(+3.21%)
Aug 29, 2011
8.559
8.900
8.491
8.764
16,359,200
+0.33(+3.87%)
Aug 26, 2011
7.404
8.460
7.338
8.438
19,541,448
+0.99(+13.24%)
Aug 25, 2011
7.890
7.965
7.438
7.451
10,408,344
-0.41(-5.26%)
Aug 24, 2011
7.829
7.960
7.686
7.865
8,994,480
+0.04(+0.46%)
Aug 23, 2011
7.121
7.926
6.991
7.829
19,810,176
+0.83(+11.86%)
Aug 22, 2011
6.947
7.156
6.843
6.999
12,984,000
+0.40(+6.08%)
Aug 19, 2011
6.878
7.263
6.577
6.598
11,928,512
-0.38(-5.46%)
Aug 18, 2011
7.154
7.168
6.830
6.979
21,791,648
-0.41(-5.60%)
Aug 17, 2011
8.006
8.089
7.317
7.393
14,253,760
-0.54(-6.78%)
Aug 16, 2011
8.116
8.178
7.855
7.930
10,124,656
-0.31(-3.82%)
Aug 15, 2011
8.091
8.254
7.952
8.245
8,744,136
+0.28(+3.50%)
Aug 12, 2011
7.946
8.051
7.841
7.966
6,709,848
+0.10(+1.26%)
Aug 11, 2011
7.465
7.994
7.322
7.867
10,063,520
+0.48(+6.53%)
Aug 10, 2011
7.706
7.861
7.369
7.385
10,929,696
-0.28(-3.59%)
Aug 09, 2011
7.440
7.675
6.936
7.660
15,816,280
+0.67(+9.57%)
Aug 08, 2011
7.440
7.636
6.796
6.991
22,619,136
-0.84(-10.71%)
Aug 05, 2011
8.254
8.346
7.581
7.830
20,993,664
-0.27(-3.32%)
Aug 04, 2011
8.644
8.660
8.016
8.099
14,627,664
-0.67(-7.61%)
Aug 03, 2011
8.554
8.794
8.258
8.766
16,770,792
+0.12(+1.37%)
Aug 02, 2011
8.992
9.206
8.621
8.648
10,981,992
-0.46(-5.06%)
Aug 01, 2011
9.329
9.457
9.025
9.109
8,469,440
-0.07(-0.74%)
Jul 29, 2011
9.139
9.349
9.040
9.176
9,786,264
-0.14(-1.46%)
Jul 28, 2011
8.969
9.474
8.900
9.312
15,205,208
+0.31(+3.40%)
Jul 27, 2011
9.370
9.454
8.992
9.006
12,422,112
-0.43(-4.51%)
Jul 26, 2011
9.874
10.27
9.338
9.431
38,246,824
-0.39(-4.00%)
Jul 25, 2011
9.881
9.963
9.719
9.824
13,098,904
-0.13(-1.36%)
Jul 22, 2011
9.965
9.992
9.936
9.959
11,931,224
-0.09(-0.93%)
Jul 21, 2011
10.18
10.37
10.04
10.05
10,467,216
-0.10(-0.95%)
Jul 20, 2011
10.30
10.30
10.10
10.15
6,528,176
-0.15(-1.47%)
Jul 19, 2011
9.809
10.33
9.779
10.30
12,284,584
+0.59(+6.08%)
Jul 18, 2011
9.664
9.794
9.635
9.710
3,550,664
-0.03(-0.32%)
Jul 15, 2011
9.822
9.838
9.640
9.741
4,549,744
-0.04(-0.42%)
Jul 14, 2011
9.938
9.981
9.734
9.783
5,210,056
-0.13(-1.35%)
Jul 13, 2011
9.815
10.09
9.800
9.916
6,465,232
+0.14(+1.45%)
Jul 12, 2011
9.639
9.893
9.594
9.775
7,875,832
+0.12(+1.30%)
Jul 11, 2011
9.834
9.995
9.604
9.650
7,588,352
-0.29(-2.95%)
Jul 08, 2011
9.786
9.967
9.675
9.944
6,718,424
-0.00(-0.04%)
Jul 07, 2011
10.03
10.19
9.938
9.947
10,637,336
-0.02(-0.16%)
Jul 06, 2011
10.12
10.15
9.877
9.964
14,187,488
-0.19(-1.88%)
Jul 05, 2011
9.799
10.18
9.706
10.15
12,233,800
+0.25(+2.54%)
Jul 01, 2011
9.709
9.954
9.625
9.904
7,304,664
+0.24(+2.48%)
Jun 30, 2011
9.637
9.748
9.623
9.664
5,377,712
+0.03(+0.29%)
Jun 29, 2011
9.720
9.894
9.572
9.636
10,446,096
-0.06(-0.66%)
Jun 28, 2011
9.519
9.710
9.481
9.700
9,657,792
+0.41(+4.44%)
Jun 27, 2011
9.290
9.406
9.188
9.287
10,758,248
-0.01(-0.09%)
Jun 24, 2011
9.174
9.346
9.058
9.296
33,003,984
+0.09(+1.02%)
Jun 23, 2011
8.890
9.211
8.801
9.203
9,274,872
+0.17(+1.85%)
Jun 22, 2011
9.181
9.363
9.021
9.035
7,849,560
-0.17(-1.82%)
Jun 21, 2011
9.044
9.336
9.001
9.203
16,122,128
+0.22(+2.43%)
Jun 20, 2011
8.859
9.009
8.848
8.984
12,271,800
+0.48(+5.58%)
Jun 17, 2011
8.699
8.729
8.392
8.509
15,341,992
+0.01(+0.07%)
Jun 16, 2011
8.498
8.617
8.371
8.502
10,718,528
-0.01(-0.07%)
Jun 15, 2011
8.613
8.699
8.465
8.509
8,553,944
-0.20(-2.31%)
Jun 14, 2011
8.610
8.738
8.576
8.710
12,900,568
+0.21(+2.52%)
Jun 13, 2011
8.254
8.562
8.156
8.496
17,322,744
+0.48(+6.00%)
Jun 10, 2011
8.281
8.384
7.998
8.015
11,795,504
-0.14(-1.76%)
Jun 09, 2011
7.832
8.186
7.761
8.159
14,790,152
+0.34(+4.42%)
Jun 08, 2011
8.064
8.070
7.788
7.814
8,670,304
-0.27(-3.33%)
Jun 07, 2011
8.139
8.268
8.076
8.082
5,535,384
-0.06(-0.72%)
Jun 06, 2011
8.314
8.360
8.111
8.141
5,402,384
-0.18(-2.15%)
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
.