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
)
6.780
+0.070 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2008
4.603
5.187
4.531
5.031
26,170,528
+0.33(+7.08%)
Jan 30, 2008
4.622
4.951
4.591
4.699
16,897,152
+0.15(+3.30%)
Jan 29, 2008
4.451
4.641
4.312
4.549
8,187,104
+0.18(+4.12%)
Jan 28, 2008
4.463
4.561
4.220
4.369
12,679,144
+0.01(+0.23%)
Jan 25, 2008
4.530
4.622
4.207
4.359
11,710,640
-0.10(-2.22%)
Jan 24, 2008
4.495
4.650
4.425
4.457
18,374,336
+0.09(+2.06%)
Jan 23, 2008
3.873
4.534
3.649
4.367
30,846,264
+0.46(+11.67%)
Jan 22, 2008
3.217
3.950
3.165
3.911
34,851,304
+0.41(+11.71%)
Jan 21, 2008
3.725
3.880
3.311
3.501
0
+0.00(+0.00%)
Jan 18, 2008
3.725
3.880
3.311
3.501
144,499,072
-1.13(-24.42%)
Jan 17, 2008
5.385
5.385
4.350
4.633
578,451,200
-0.72(-13.51%)
Jan 16, 2008
5.082
5.480
5.082
5.356
15,403,704
+0.18(+3.50%)
Jan 15, 2008
5.594
5.594
5.026
5.175
28,487,904
-0.47(-8.33%)
Jan 14, 2008
5.485
5.718
5.406
5.645
17,425,448
+0.31(+5.89%)
Jan 11, 2008
5.508
5.532
5.316
5.331
6,307,368
-0.21(-3.77%)
Jan 10, 2008
5.371
5.611
5.263
5.540
12,726,000
+0.12(+2.19%)
Jan 09, 2008
5.349
5.449
5.220
5.421
14,198,640
+0.07(+1.33%)
Jan 08, 2008
5.405
5.522
5.303
5.350
11,689,360
-0.02(-0.35%)
Jan 07, 2008
5.312
5.415
5.170
5.369
14,240,000
+0.14(+2.75%)
Jan 04, 2008
5.383
5.410
5.125
5.225
10,974,720
-0.28(-5.11%)
Jan 03, 2008
5.763
5.895
5.450
5.506
14,656,552
-0.21(-3.69%)
Jan 02, 2008
5.461
5.737
5.444
5.718
11,974,560
+0.26(+4.74%)
Jan 01, 2008
5.312
5.610
5.271
5.459
11,530,288
+0.00(+0.00%)
Dec 31, 2007
5.312
5.610
5.271
5.459
11,530,288
+0.15(+2.85%)
Dec 28, 2007
5.335
5.434
5.285
5.308
8,857,904
-0.08(-1.39%)
Dec 27, 2007
5.251
5.414
5.189
5.383
9,418,096
+0.09(+1.72%)
Dec 26, 2007
5.438
5.438
5.239
5.291
7,104,784
-0.14(-2.64%)
Dec 24, 2007
5.579
5.614
5.406
5.435
3,461,024
-0.15(-2.71%)
Dec 21, 2007
5.570
5.736
5.494
5.586
13,364,600
+0.09(+1.68%)
Dec 20, 2007
5.830
5.857
5.401
5.494
17,684,184
-0.29(-4.97%)
Dec 19, 2007
5.511
5.961
5.434
5.781
19,836,664
+0.25(+4.52%)
Dec 18, 2007
5.425
5.556
5.336
5.531
12,450,256
+0.16(+3.00%)
Dec 17, 2007
5.610
5.681
5.336
5.370
10,995,064
-0.29(-5.06%)
Dec 14, 2007
5.851
5.888
5.504
5.656
13,448,840
-0.28(-4.74%)
Dec 13, 2007
6.066
6.066
5.865
5.938
6,456,640
-0.09(-1.53%)
Dec 12, 2007
6.195
6.281
5.866
6.030
11,421,968
-0.01(-0.14%)
Dec 11, 2007
6.194
6.219
5.951
6.039
14,337,040
-0.14(-2.21%)
Dec 10, 2007
6.055
6.319
5.963
6.175
10,959,360
+0.12(+1.98%)
Dec 07, 2007
6.000
6.061
5.728
6.055
12,831,304
+0.10(+1.64%)
Dec 06, 2007
6.156
6.229
5.911
5.957
7,940,672
-0.19(-3.05%)
Dec 05, 2007
6.074
6.164
6.029
6.145
6,838,480
+0.16(+2.72%)
Dec 04, 2007
6.141
6.141
5.876
5.982
9,328,800
-0.15(-2.51%)
Dec 03, 2007
6.310
6.310
6.106
6.136
5,646,536
-0.07(-1.19%)
Nov 30, 2007
6.112
6.296
6.046
6.210
13,409,880
+0.20(+3.28%)
Nov 29, 2007
6.111
6.111
5.831
6.013
14,284,920
-0.04(-0.62%)
Nov 28, 2007
6.093
6.206
5.904
6.050
15,165,304
+0.04(+0.60%)
Nov 27, 2007
5.906
6.018
5.900
6.014
9,255,848
+0.20(+3.35%)
Nov 26, 2007
6.021
6.156
5.781
5.819
7,802,864
-0.20(-3.38%)
Nov 23, 2007
5.921
6.025
5.875
6.022
3,274,280
+0.17(+2.93%)
Nov 21, 2007
5.985
5.985
5.816
5.851
15,092,984
-0.13(-2.23%)
Nov 20, 2007
6.280
6.311
5.855
5.985
18,624,272
+0.00(+0.06%)
Nov 19, 2007
6.450
6.505
5.897
5.981
15,795,536
-0.47(-7.27%)
Nov 16, 2007
6.326
6.456
6.234
6.450
9,354,400
+0.15(+2.38%)
Nov 15, 2007
6.357
6.438
6.164
6.300
7,047,992
-0.08(-1.18%)
Nov 14, 2007
6.090
6.558
6.076
6.375
21,926,464
+0.34(+5.68%)
Nov 13, 2007
5.750
6.061
5.742
6.032
13,212,920
+0.34(+5.95%)
Nov 12, 2007
5.816
6.031
5.681
5.694
16,014,872
-0.14(-2.40%)
Nov 09, 2007
5.709
6.025
5.625
5.834
16,876,392
-0.24(-3.97%)
Nov 08, 2007
6.155
6.259
5.870
6.075
15,882,632
-0.13(-2.13%)
Nov 07, 2007
6.000
6.312
5.939
6.207
22,705,016
+0.02(+0.32%)
Nov 06, 2007
6.625
6.625
6.095
6.188
51,258,928
-0.23(-3.64%)
Nov 05, 2007
6.894
6.989
6.375
6.421
38,636,864
-0.59(-8.38%)
Nov 02, 2007
7.331
7.331
6.844
7.009
29,281,600
-0.28(-3.81%)
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
.