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
)
6.710
-0.080 (-1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2023
8.760
8.935
8.720
8.870
4,284,268
+0.09(+1.03%)
Apr 27, 2023
8.820
8.848
8.655
8.780
5,033,173
+0.07(+0.80%)
Apr 26, 2023
8.690
8.810
8.645
8.710
6,987,938
+0.09(+1.04%)
Apr 25, 2023
8.790
8.860
8.560
8.620
6,487,377
-0.33(-3.69%)
Apr 24, 2023
8.860
8.950
8.800
8.950
4,857,268
+0.11(+1.24%)
Apr 21, 2023
8.840
8.885
8.780
8.840
4,234,635
-0.02(-0.23%)
Apr 20, 2023
8.890
9.110
8.840
8.860
4,591,366
-0.14(-1.56%)
Apr 19, 2023
9.090
9.130
8.960
9.000
3,721,280
-0.17(-1.85%)
Apr 18, 2023
9.160
9.205
9.000
9.170
5,055,755
+0.12(+1.33%)
Apr 17, 2023
9.120
9.170
8.900
9.050
4,205,344
-0.14(-1.52%)
Apr 14, 2023
9.160
9.399
9.110
9.190
5,666,406
+0.06(+0.66%)
Apr 13, 2023
9.190
9.205
9.070
9.130
4,092,087
+0.06(+0.66%)
Apr 12, 2023
9.270
9.330
8.870
9.070
5,480,830
-0.12(-1.31%)
Apr 11, 2023
9.240
9.285
9.100
9.190
5,452,268
+0.00(+0.00%)
Apr 10, 2023
8.970
9.240
8.970
9.190
6,854,634
+0.14(+1.55%)
Apr 06, 2023
9.000
9.100
8.840
9.050
4,525,806
-0.04(-0.44%)
Apr 05, 2023
9.170
9.210
8.980
9.090
6,318,597
-0.22(-2.36%)
Apr 04, 2023
9.510
9.560
9.260
9.310
4,509,081
-0.13(-1.38%)
Apr 03, 2023
9.500
9.585
9.320
9.440
6,429,065
-0.05(-0.53%)
Mar 31, 2023
9.360
9.535
9.340
9.490
5,836,228
+0.19(+2.04%)
Mar 30, 2023
9.430
9.500
9.270
9.300
5,912,133
+0.01(+0.11%)
Mar 29, 2023
9.140
9.310
9.080
9.290
6,291,759
+0.32(+3.57%)
Mar 28, 2023
8.980
9.065
8.860
8.970
4,353,272
+0.04(+0.45%)
Mar 27, 2023
8.980
8.990
8.780
8.930
6,071,918
+0.06(+0.68%)
Mar 24, 2023
8.820
8.920
8.730
8.870
5,317,654
-0.07(-0.78%)
Mar 23, 2023
8.870
9.090
8.750
8.940
7,740,831
+0.20(+2.29%)
Mar 22, 2023
8.770
9.140
8.730
8.740
7,598,899
-0.06(-0.68%)
Mar 21, 2023
8.900
8.950
8.710
8.800
5,564,146
+0.12(+1.38%)
Mar 20, 2023
8.690
8.800
8.465
8.680
8,648,832
+0.05(+0.58%)
Mar 17, 2023
8.500
8.720
8.395
8.630
18,518,752
+0.05(+0.58%)
Mar 16, 2023
8.160
8.680
8.090
8.580
8,813,555
+0.51(+6.32%)
Mar 15, 2023
8.060
8.190
7.940
8.070
9,169,489
-0.26(-3.12%)
Mar 14, 2023
8.500
8.615
8.270
8.330
10,602,901
+0.09(+1.09%)
Mar 13, 2023
8.580
8.580
8.120
8.240
12,237,075
-0.67(-7.52%)
Mar 10, 2023
9.250
9.250
8.815
8.910
8,020,788
-0.32(-3.47%)
Mar 09, 2023
9.460
9.550
9.210
9.230
7,950,901
-0.26(-2.74%)
Mar 08, 2023
9.530
9.570
9.355
9.490
5,867,465
-0.02(-0.21%)
Mar 07, 2023
9.630
9.775
9.485
9.510
6,128,692
-0.08(-0.83%)
Mar 06, 2023
10.15
10.15
9.515
9.590
8,213,350
-0.46(-4.58%)
Mar 03, 2023
10.04
10.11
9.895
10.05
5,944,030
+0.08(+0.80%)
Mar 02, 2023
9.720
10.05
9.700
9.970
6,489,353
+0.16(+1.63%)
Mar 01, 2023
9.900
10.10
9.770
9.810
6,215,264
-0.12(-1.21%)
Feb 28, 2023
9.710
10.25
9.710
9.930
9,977,161
+0.26(+2.69%)
Feb 27, 2023
9.910
10.03
9.660
9.670
10,054,817
-0.05(-0.51%)
Feb 24, 2023
9.810
9.860
9.680
9.720
7,526,807
-0.28(-2.80%)
Feb 23, 2023
10.11
10.16
9.810
10.00
7,106,612
-0.06(-0.60%)
Feb 22, 2023
10.10
10.23
9.970
10.06
6,334,676
-0.03(-0.30%)
Feb 21, 2023
10.31
10.37
10.00
10.09
7,215,675
-0.42(-4.00%)
Feb 17, 2023
10.30
10.61
10.19
10.51
7,352,262
+0.13(+1.25%)
Feb 16, 2023
10.63
10.78
10.35
10.38
8,103,470
-0.42(-3.89%)
Feb 15, 2023
10.50
10.85
10.50
10.80
5,486,438
+0.11(+1.03%)
Feb 14, 2023
10.61
10.87
10.55
10.69
6,779,526
-0.05(-0.47%)
Feb 13, 2023
10.52
10.79
10.50
10.74
9,206,465
+0.15(+1.42%)
Feb 10, 2023
10.69
10.84
10.52
10.59
7,499,818
-0.35(-3.20%)
Feb 09, 2023
11.31
11.44
10.85
10.94
12,439,453
-0.28(-2.50%)
Feb 08, 2023
12.34
12.34
10.85
11.22
23,259,294
-1.00(-8.18%)
Feb 07, 2023
12.20
12.45
11.95
12.22
11,112,028
-0.01(-0.08%)
Feb 06, 2023
12.52
12.60
12.10
12.23
10,062,066
-0.43(-3.40%)
Feb 03, 2023
12.50
13.00
12.46
12.66
6,875,817
-0.12(-0.94%)
Feb 02, 2023
12.82
13.04
12.62
12.78
7,275,594
+0.00(+0.00%)
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
.