$41.56 -0.55 (%) Under Armour Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
7/20/201642.0042.3241.6242.163,563,971
7/19/201641.5841.9541.3941.922,412,651
7/18/201641.6741.9541.5741.693,024,346
7/15/201641.7942.0341.5641.682,742,415
7/14/201641.7942.2441.4041.543,222,170
7/13/201641.6941.9941.2241.514,034,708
7/12/201640.5642.1040.5641.806,523,365
7/11/201640.6240.8240.2740.302,916,722
7/8/201640.6540.8440.1340.435,008,792
7/7/201639.8840.5939.8740.523,242,352
7/6/201639.0739.9138.8639.852,827,632
7/5/201640.2540.2538.8539.203,913,010
7/1/201640.1240.6940.0940.433,801,405
6/30/201639.7040.2839.1540.134,644,785
6/29/201638.4039.9938.4039.757,711,495
6/28/201636.5137.6636.4637.526,180,243
6/27/201636.9937.0035.5635.926,198,522
6/24/201636.7437.7536.6037.386,668,610
6/23/201638.0138.4037.6438.323,234,208
6/22/201638.3738.5037.6737.693,182,985
6/21/201638.2038.8938.1538.363,741,382
6/20/201637.9038.4837.8038.116,964,047
6/17/201636.8137.2336.5437.226,887,772
6/16/201637.2537.2736.1236.428,344,690
6/15/201637.3638.4437.3537.764,318,539
6/14/201637.4537.5736.8937.194,291,965
6/13/201638.3038.3837.4137.454,841,317
6/10/201638.3238.9538.2038.384,760,512
6/9/201638.8038.8338.2938.666,402,439
6/8/201638.3239.3537.8439.0410,563,617
6/7/201637.3137.9036.6637.7710,425,090
6/6/201636.7037.0836.4636.8110,244,387
6/3/201636.4436.8536.3036.4011,766,090
6/2/201636.3736.8736.2636.5610,277,291
6/1/201636.1436.3935.3536.2519,532,992
5/31/201638.1938.4037.6537.738,023,281
5/27/201637.8438.1437.7337.923,880,034
5/26/201638.4038.4537.7337.764,691,035
5/25/201638.7238.7337.9038.314,659,373
5/24/201637.4138.6937.4038.226,858,026
5/23/201637.9938.5137.1537.275,900,954
5/20/201637.3938.0937.1637.896,479,210
5/19/201636.6837.6536.6137.446,572,880
5/18/201636.7536.9636.2036.574,563,922
5/17/201637.1237.3636.6936.894,467,968
5/16/201637.2137.4836.7637.125,324,639
5/13/201637.4538.1037.0037.155,679,138
5/12/201637.6338.0737.0837.667,157,239
5/11/201638.6038.7337.2037.388,009,683
5/10/201638.9039.6438.7539.085,837,792
5/9/201638.6638.9938.3238.706,488,572
5/6/201639.6039.6738.5538.707,356,764
5/5/201639.8540.2439.2839.756,161,500
5/4/201641.5041.6639.4439.5118,794,890
5/3/201643.2943.3942.3742.734,646,387
5/2/201643.8944.1043.1643.745,359,466
4/29/201644.6144.6643.3743.944,806,128
4/28/201644.8445.9944.5544.664,575,502
4/27/201646.5646.5844.3044.806,509,729
4/26/201646.5447.3846.2546.755,798,555
4/25/201646.7646.8946.2546.596,684,114
4/22/201647.2047.9545.8246.998,801,572
4/21/201647.6147.8046.1546.9315,139,128
4/20/201643.9544.3743.5143.956,672,194
4/19/201643.9544.4943.4143.953,928,848
4/18/201642.9643.7442.9643.714,123,595
4/15/201642.8543.1142.2243.085,095,714
4/14/201643.1344.0343.0743.485,185,038
4/13/201641.8443.1241.5542.968,983,971
4/12/201641.1541.4140.0141.408,177,757
4/11/201643.3643.4740.8641.1515,364,989
4/8/201645.2745.4342.4943.5411,951,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center