$28.81 -0.01 (%) Under Armour Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
12/9/201629.4129.5328.2828.814,014,148
12/8/201628.1028.8527.4428.826,932,695
12/7/201626.6527.2826.0227.036,525,630
12/6/201631.0031.1030.5230.944,153,187
12/5/201630.2030.9030.1530.434,825,061
12/2/201630.3230.3229.6030.037,484,262
12/1/201630.8031.1530.2630.474,033,398
11/30/201631.0031.4030.6730.805,201,186
11/29/201631.1831.5330.6730.904,957,826
11/28/201630.6331.6530.2531.1710,079,984
11/25/201630.7731.0030.5230.601,885,893
11/23/201630.6330.7830.3430.713,933,607
11/22/201630.9530.9930.4630.834,820,031
11/21/201630.9831.2930.6130.875,279,081
11/18/201632.4032.4630.4530.959,618,386
11/17/201632.3132.5131.9232.313,336,346
11/16/201631.9332.5631.6632.105,001,945
11/15/201631.2332.1931.0131.945,206,475
11/14/201631.9932.1331.0531.176,213,776
11/11/201631.5431.9931.3331.824,070,686
11/10/201632.0832.6131.3331.575,213,964
11/9/201630.4931.8430.2531.596,647,996
11/8/201631.3031.5831.0731.333,917,037
11/7/201631.2931.3931.0431.264,238,937
11/4/201630.3230.9930.3030.805,631,531
11/3/201630.8330.9030.1730.305,458,863
11/2/201630.4131.4330.2130.799,237,205
11/1/201631.2631.3930.0630.528,033,591
10/31/201630.7231.3030.5731.108,174,552
10/28/201631.4531.5430.8130.949,243,320
10/27/201632.0532.0830.6331.4016,333,775
10/26/201632.7332.8231.7231.8125,682,786
10/25/201632.6733.6432.2532.8958,153,899
10/24/201638.1138.3837.6537.905,216,443
10/21/201638.2438.2437.7237.943,831,478
10/20/201638.4938.8038.0638.413,744,180
10/19/201638.3639.1238.3338.823,087,600
10/18/201638.1038.5037.9338.303,541,168
10/17/201638.4538.4837.5437.632,826,900
10/14/201638.9439.2038.3538.493,270,384
10/13/201638.1138.2437.4738.183,032,572
10/12/201638.1038.8138.0038.522,773,213
10/11/201638.3438.7937.9738.123,523,510
10/10/201638.5238.5838.1938.283,154,838
10/7/201637.9938.1437.6137.782,396,576
10/6/201638.3538.3937.4037.824,433,849
10/5/201638.5838.8938.2538.413,160,362
10/4/201638.6838.8138.2538.492,649,520
10/3/201638.8138.8138.1738.632,642,998
9/30/201638.9139.0238.5738.683,742,316
9/29/201639.3939.9338.6038.603,268,087
9/28/201639.5940.0239.1239.383,763,749
9/27/201638.4439.2238.2039.194,419,816
9/26/201639.2039.3038.4038.604,201,008
9/23/201639.9440.1439.3339.453,365,546
9/22/201639.8140.0939.5439.903,346,065
9/21/201638.6839.8338.5239.614,028,091
9/20/201638.9039.0038.5338.612,256,743
9/19/201639.1839.2238.5338.743,982,690
9/16/201638.4839.1738.2938.913,530,527
9/15/201638.1838.6437.7238.563,700,486
9/14/201638.2138.8438.0038.253,272,721
9/13/201638.9139.0937.9438.333,845,071
9/12/201638.2239.3538.0839.263,744,456
9/9/201639.1039.3338.3538.363,295,211
9/8/201639.7040.1539.1439.354,179,055
9/7/201639.2340.0038.8739.926,253,815
9/6/201638.8139.2938.4438.936,317,089
9/2/201639.7039.7538.5238.566,604,404
9/1/201639.8739.8939.2639.753,211,145
8/31/201641.1241.1239.5139.636,536,022
8/30/201641.8441.9941.2441.563,117,214
8/29/201642.1042.5241.8042.111,959,715
8/26/201642.4042.5541.8242.122,407,909
8/25/201643.1543.3341.9342.233,721,078
8/24/201643.4743.8542.9643.153,327,950
8/23/201643.1743.7243.0343.592,901,708
8/22/201642.9343.1742.5542.982,626,732
8/19/201642.2443.3042.1943.014,312,598
8/18/201641.5242.1241.5242.062,124,127
8/17/201642.3342.4641.4141.673,476,514
8/16/201642.7242.8242.2842.333,728,154
8/15/201641.3142.6541.3142.245,000,508
8/12/201640.9841.5540.6941.093,805,084
8/11/201639.6041.2839.6040.945,879,851
8/10/201639.5940.2539.0539.092,626,347
8/9/201639.9240.0639.2239.312,915,111
8/8/201640.3040.8739.5739.743,413,084
8/5/201639.3140.2639.1340.033,711,752
8/4/201638.9839.4238.7638.952,364,922
8/3/201637.3839.1937.2338.913,994,384
8/2/201639.3839.3937.9137.975,453,130
8/1/201639.5539.9139.2239.443,014,324
7/29/201639.5739.8739.1039.464,152,769
7/28/201639.8340.0339.1039.654,356,607
7/27/201641.5041.5739.1839.729,245,639
7/26/201643.5044.6840.5441.3617,891,865
7/25/201642.8543.7042.1943.599,363,806
7/22/201642.4842.9442.1142.854,005,694
7/21/201642.2542.9842.1542.645,097,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center