$75.79 +0.28 (%) Under Armour Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
3/5/201575.5976.3275.5175.791,993,846
3/4/201576.0176.2575.1175.511,926,757
3/3/201577.0777.0776.0376.442,162,340
3/2/201576.9977.4976.6277.042,237,868
2/27/201577.0077.1576.5677.011,652,065
2/26/201576.6377.2876.5477.011,698,953
2/25/201575.9277.2375.8876.451,985,932
2/24/201575.8776.5075.3575.551,408,817
2/23/201575.8076.3275.5675.872,034,527
2/20/201573.7475.2073.2975.031,806,784
2/19/201574.0574.1773.4373.831,320,905
2/18/201572.8774.1672.5474.121,448,401
2/17/201573.5674.1072.7272.902,759,994
2/13/201574.0174.7373.6173.761,573,187
2/12/201573.9774.1073.3573.951,405,947
2/11/201573.3874.3873.1973.781,760,333
2/10/201573.2973.6872.7273.372,007,150
2/9/201573.9273.9272.1772.683,214,107
2/6/201573.4274.8772.9074.112,944,567
2/5/201574.0776.5472.3473.3011,048,849
2/4/201572.8073.9572.0273.574,461,656
2/3/201572.5772.8871.8872.832,450,158
2/2/201572.2072.5271.0171.952,675,557
1/30/201572.3973.6771.5272.082,393,957
1/29/201571.2572.9870.9572.802,398,733
1/28/201572.3572.4970.7370.871,795,614
1/27/201570.2172.7070.0371.962,678,937
1/26/201569.8871.8969.8471.612,511,250
1/23/201569.4070.1569.0069.822,186,401
1/22/201567.0869.6566.4769.423,415,020
1/21/201565.4166.8665.0266.582,484,356
1/20/201565.3265.9164.3865.472,516,340
1/16/201564.5165.2863.7765.202,505,271
1/15/201566.0966.2564.5364.651,734,135
1/14/201565.5466.2664.9465.752,054,865
1/13/201567.5967.8965.9166.601,466,383
1/12/201567.7667.9766.7867.131,574,969
1/9/201568.5568.6767.1867.651,517,051
1/8/201567.0868.3067.0868.272,277,345
1/7/201565.1266.7265.0266.562,965,377
1/6/201566.8666.9764.1264.223,875,333
1/5/201565.8866.0864.7965.303,577,287
1/2/201568.4268.5166.1266.891,796,120
12/31/201468.5469.2067.8567.901,330,815
12/30/201468.8069.4768.2968.331,033,426
12/29/201468.0969.0968.0068.801,519,261
12/26/201468.3568.7468.0168.091,108,783
12/24/201467.8268.4767.7567.97749,679
12/23/201468.4868.4967.6867.791,900,359
12/22/201469.1069.6467.9168.062,352,673
12/19/201470.7971.0069.0469.093,241,640
12/18/201470.2470.9869.5870.942,642,555
12/17/201466.4569.3266.4569.152,641,623
12/16/201468.5468.6966.3766.452,006,907
12/15/201469.1069.6067.8268.541,847,823
12/12/201468.0769.8268.0468.831,439,767
12/11/201468.1669.3867.6368.531,821,378
12/10/201468.3068.9867.2667.801,637,752
12/9/201468.0268.4566.4268.342,482,888
12/8/201469.3870.2768.0768.631,487,930
12/5/201469.7469.9469.1169.431,122,398
12/4/201469.6470.6569.2369.591,491,781
12/3/201469.8369.9669.2069.881,458,646
12/2/201470.0070.2369.1269.471,732,997
12/1/201472.5572.7569.6769.782,395,824
11/28/201471.9272.9871.9072.491,193,321
11/26/201470.6771.8270.5071.481,698,539
11/25/201470.3270.9070.2270.671,646,963
11/24/201469.6670.1469.3770.002,489,480
11/21/201471.1971.1968.7269.303,138,176
11/20/201470.2070.9269.6370.412,023,269
11/19/201469.3070.7268.3770.482,727,701
11/18/201469.2569.6568.5069.371,676,689
11/17/201468.8569.4668.3868.891,885,706
11/14/201469.0569.6769.0169.151,704,269
11/13/201469.1670.0068.8469.051,701,747
11/12/201468.0869.3567.9569.151,848,090
11/11/201468.3968.7367.8168.321,767,255
11/10/201467.2068.8567.0568.342,858,871
11/7/201466.6967.4466.2466.981,988,948
11/6/201464.4666.3264.3466.281,901,331
11/5/201465.0865.2963.6564.252,484,590
11/4/201465.5565.6964.6164.792,583,146
11/3/201465.7166.6965.5665.992,324,051
10/31/201465.4566.2264.8665.582,862,374
10/30/201464.2465.0663.9964.231,667,739
10/29/201464.0664.3663.5964.272,847,129
10/28/201464.7164.9063.9764.301,965,240
10/27/201464.1465.1563.7864.711,858,711
10/24/201464.3565.0563.8864.252,351,945
10/23/201462.7967.4061.8264.349,997,216
10/22/201467.8268.2465.7666.054,423,645
10/21/201465.7367.4965.6867.453,011,766
10/20/201465.0765.5464.6065.112,734,932
10/17/201465.7766.4864.9065.132,919,086
10/16/201461.6964.8261.5664.632,913,501
10/15/201460.6163.3060.0063.014,495,608
10/14/201462.2262.8261.0961.713,764,933
10/13/201463.5163.6560.2461.644,226,961
10/10/201465.3765.9263.2663.722,735,762
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center