Under Armour Inc $69.56

down -0.01


19/9/2014 09:45 AM  |  NYSE : UA  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
9/18/201469.2369.7569.0669.571,391,448
9/17/201468.1969.6068.1969.092,663,194
9/16/201467.0068.0366.5167.752,709,693
9/15/201469.2769.3966.2367.193,057,813
9/12/201470.0370.4168.6269.241,802,087
9/11/201470.1170.3769.3369.921,856,419
9/10/201470.6071.0969.5170.122,060,164
9/9/201472.8672.8670.3770.602,225,618
9/8/201472.5373.4271.9372.691,556,265
9/5/201471.6872.6471.1572.531,749,353
9/4/201470.5672.6570.4871.972,757,468
9/3/201471.7672.3870.1470.342,462,092
9/2/201468.5671.1768.4071.133,652,750
8/29/201469.9669.9868.1168.362,398,123
8/28/201469.7969.8569.2269.681,559,602
8/27/201470.6970.8469.6470.061,808,234
8/26/201470.6471.1970.0070.821,328,432
8/25/201471.1771.3970.4670.551,199,926
8/22/201469.5570.8968.8970.621,682,280
8/21/201470.8870.8969.0869.441,689,107
8/20/201469.7971.2769.5970.561,588,285
8/19/201470.6171.7969.6470.122,123,871
8/18/201469.4070.4169.2470.182,454,584
8/15/201469.2369.5168.0968.841,550,605
8/14/201469.3969.4568.3668.801,435,031
8/13/201468.5969.2768.0069.091,886,152
8/12/201469.0370.0768.1068.362,028,537
8/11/201468.9069.4068.1568.901,625,067
8/8/201467.9568.5967.1768.491,522,789
8/7/201468.5068.9967.4167.741,443,383
8/6/201467.6168.9267.1868.241,829,578
8/5/201468.0568.9167.7068.352,038,535
8/4/201467.9568.6467.1868.281,735,500
8/1/201466.9267.8966.4567.442,647,916
7/31/201468.2668.9766.2866.754,522,650
7/30/201469.2469.6668.6869.222,829,049
7/29/201469.9869.9868.6868.852,140,474
7/28/201469.0570.0968.3469.632,388,252
7/25/201469.0170.9468.8969.114,193,266
7/24/201465.5170.2565.5069.5512,576,879
7/23/201460.2160.6859.5060.632,725,466
7/22/201459.2560.6359.2260.262,170,049
7/21/201458.2959.4858.0558.961,943,125
7/18/201457.5058.7757.2358.612,005,384
7/17/201457.1957.9956.7957.001,801,757
7/16/201458.7558.8757.2857.342,089,608
7/15/201458.7058.8157.6058.371,770,257
7/14/201459.2459.3058.6858.981,119,168
7/11/201458.4658.8258.2558.741,380,157
7/10/201458.6758.9557.3358.194,897,243
7/9/201458.5359.9758.4359.912,584,163
7/8/201459.3759.4856.9158.223,352,521
7/7/201460.1960.5958.8759.331,641,131
7/3/201459.6660.4059.4660.25954,533
7/2/201460.3760.5759.1859.261,809,068
7/1/201459.7260.7959.4260.282,078,461
6/30/201459.4860.1759.0759.492,683,116
6/27/201459.2659.7559.0859.492,156,493
6/26/201459.1459.5658.5159.171,646,701
6/25/201457.7959.2057.7659.161,823,795
6/24/201458.4859.1457.7557.822,383,734
6/23/201459.0559.1557.8958.452,867,672
6/20/201458.8959.0558.5758.882,283,377
6/19/201459.7459.7458.2758.741,798,153
6/18/201459.5259.8158.0459.652,440,475
6/17/201458.4760.1358.3859.593,320,718
6/16/201457.4758.5957.3158.512,237,602
6/13/201456.4457.8356.2657.512,368,312
6/12/201455.8057.0055.7756.612,389,505
6/11/201455.6656.0755.3756.031,779,886
6/10/201455.7156.5055.6556.192,058,426
6/9/201455.9356.3855.3055.862,370,249
6/6/201455.0556.0454.8056.014,107,671
6/5/201453.7555.0852.5755.055,653,528
6/4/201452.0253.9951.0753.625,555,090
6/3/201451.2151.3750.8451.102,971,761
6/2/201451.0051.7350.6651.472,783,805
5/30/201450.8850.9750.2950.793,019,874
5/29/201450.1650.8149.8450.793,480,061
5/28/201450.0550.2549.3050.154,202,664
5/27/201449.0049.9248.8449.853,192,618
5/23/201447.9748.4447.7048.371,292,331
5/22/201447.0348.4246.8047.891,928,372
5/21/201446.8447.2246.5547.121,400,507
5/20/201446.9847.2046.2546.792,481,894
5/19/201446.6447.4646.5047.401,591,264
5/16/201446.4046.7245.8646.672,141,053
5/15/201446.9647.1545.0546.324,077,699
5/14/201448.0748.5047.1547.321,827,828
5/13/201449.0349.2247.7048.102,363,808
5/12/201446.9048.9846.9048.953,102,156
5/9/201446.2747.0045.7746.791,917,391
5/8/201446.4347.9746.1046.573,291,677
5/7/201447.6647.7745.6046.244,360,252
5/6/201448.3548.5847.5247.722,388,104
5/5/201448.2548.9347.7648.582,757,974
5/2/201449.4549.7548.3048.843,589,960
5/1/201448.9450.3348.5549.184,934,267
4/30/201447.1749.8947.1248.8942,177,633
4/29/201446.7947.4646.0147.173,807,033
Trading Center