Skip to main content

Under Armour (NY: UAA )

8.550 -0.120 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.271 3.284 3.223 3.257 2,901,920 -0.00(-0.11%)
Feb 25, 2010 3.190 3.264 3.159 3.261 3,858,576 +0.03(+1.05%)
Feb 24, 2010 3.223 3.295 3.211 3.227 6,489,912 +0.06(+1.89%)
Feb 23, 2010 3.243 3.254 3.145 3.167 3,595,608 -0.08(-2.31%)
Feb 22, 2010 3.243 3.279 3.217 3.243 3,177,080 +0.02(+0.66%)
Feb 19, 2010 3.200 3.231 3.183 3.221 2,404,496 +0.01(+0.31%)
Feb 18, 2010 3.231 3.231 3.180 3.211 2,323,608 -0.02(-0.50%)
Feb 17, 2010 3.206 3.245 3.199 3.228 2,427,624 +0.02(+0.74%)
Feb 16, 2010 3.181 3.205 3.146 3.204 2,821,776 +0.04(+1.38%)
Feb 12, 2010 3.175 3.160 3.160 3.160 42,425,600 -0.01(-0.20%)
Feb 11, 2010 3.076 3.174 3.049 3.166 5,113,096 +0.10(+3.22%)
Feb 10, 2010 3.104 3.140 3.049 3.067 4,426,888 -0.04(-1.25%)
Feb 09, 2010 3.044 3.136 2.986 3.106 6,520,520 +0.11(+3.80%)
Feb 08, 2010 3.080 3.094 2.986 2.993 5,335,008 -0.06(-2.05%)
Feb 05, 2010 3.053 3.065 2.965 3.055 10,074,576 -0.00(-0.04%)
Feb 04, 2010 3.212 3.212 3.046 3.056 9,862,504 -0.18(-5.53%)
Feb 03, 2010 3.304 3.326 3.226 3.235 5,456,000 -0.12(-3.43%)
Feb 02, 2010 3.265 3.415 3.216 3.350 10,510,344 +0.10(+3.20%)
Feb 01, 2010 3.225 3.260 3.144 3.246 4,973,712 +0.07(+2.24%)
Jan 29, 2010 3.342 3.368 3.171 3.175 8,784,256 -0.11(-3.24%)
Jan 28, 2010 3.490 3.510 3.240 3.281 14,159,480 -0.21(-5.95%)
Jan 27, 2010 3.415 3.526 3.415 3.489 9,220,632 +0.06(+1.79%)
Jan 26, 2010 3.312 3.507 3.273 3.428 8,334,120 +0.11(+3.32%)
Jan 25, 2010 3.370 3.381 3.275 3.317 4,955,616 -0.01(-0.34%)
Jan 22, 2010 3.410 3.479 3.312 3.329 8,641,064 -0.09(-2.60%)
Jan 21, 2010 3.442 3.546 3.374 3.417 15,406,816 +0.08(+2.47%)
Jan 20, 2010 3.391 3.400 3.312 3.335 6,937,704 -0.06(-1.69%)
Jan 19, 2010 3.514 3.546 3.376 3.393 9,435,408 -0.11(-3.04%)
Jan 15, 2010 3.606 3.499 3.499 3.499 36,627,200 -0.11(-3.15%)
Jan 14, 2010 3.634 3.644 3.584 3.612 5,498,416 -0.01(-0.34%)
Jan 13, 2010 3.663 3.675 3.605 3.625 3,229,584 +0.00(+0.14%)
Jan 12, 2010 3.700 3.735 3.587 3.620 6,318,504 -0.02(-0.45%)
Jan 11, 2010 3.664 3.684 3.603 3.636 6,161,528 -0.01(-0.21%)
Jan 08, 2010 3.652 3.681 3.591 3.644 6,399,304 -0.01(-0.21%)
Jan 07, 2010 3.689 3.749 3.621 3.651 5,780,560 -0.04(-1.18%)
Jan 06, 2010 3.627 3.699 3.614 3.695 3,821,560 +0.08(+2.21%)
Jan 05, 2010 3.504 3.620 3.466 3.615 3,666,104 +0.11(+2.99%)
Jan 04, 2010 3.434 3.513 3.434 3.510 4,283,720 +0.10(+2.97%)
Dec 31, 2009 3.482 3.409 3.409 3.409 19,488,000 -0.08(-2.15%)
Dec 30, 2009 3.466 3.500 3.442 3.484 2,335,776 +0.01(+0.29%)
Dec 29, 2009 3.420 3.478 3.417 3.474 1,890,696 +0.05(+1.61%)
Dec 28, 2009 3.440 3.486 3.374 3.419 3,055,368 -0.02(-0.58%)
Dec 24, 2009 3.458 3.478 3.429 3.439 1,520,816 -0.01(-0.33%)
Dec 23, 2009 3.386 3.460 3.362 3.450 2,631,184 +0.07(+2.07%)
Dec 22, 2009 3.377 3.409 3.357 3.380 2,164,024 +0.01(+0.26%)
Dec 21, 2009 3.309 3.386 3.309 3.371 2,443,064 +0.07(+2.04%)
Dec 18, 2009 3.326 3.337 3.225 3.304 4,813,920 +0.01(+0.42%)
Dec 17, 2009 3.329 3.361 3.260 3.290 3,660,432 -0.10(-2.95%)
Dec 16, 2009 3.354 3.402 3.337 3.390 2,998,168 +0.04(+1.35%)
Dec 15, 2009 3.309 3.371 3.300 3.345 2,248,384 +0.01(+0.19%)
Dec 14, 2009 3.340 3.357 3.329 3.339 3,702,952 +0.01(+0.41%)
Dec 11, 2009 3.326 3.369 3.285 3.325 6,936,416 +0.08(+2.35%)
Dec 10, 2009 3.301 3.319 3.234 3.249 4,402,952 -0.01(-0.27%)
Dec 09, 2009 3.281 3.294 3.247 3.257 3,492,840 -0.03(-0.87%)
Dec 08, 2009 3.289 3.311 3.246 3.286 3,468,160 -0.05(-1.46%)
Dec 07, 2009 3.393 3.434 3.312 3.335 4,118,416 -0.07(-2.06%)
Dec 04, 2009 3.373 3.433 3.285 3.405 6,273,536 +0.16(+5.05%)
Dec 03, 2009 3.330 3.346 3.237 3.241 2,454,056 -0.06(-1.93%)
Dec 02, 2009 3.281 3.396 3.255 3.305 4,862,584 +0.04(+1.11%)
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.