$95.00 -0.63 (%) Under Armour Inc - NYSE

Sep. 4, 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
9/4/201594.5295.6793.9195.001,695,637
9/3/201596.0997.0295.0795.632,626,247
9/2/201594.5395.6493.2095.642,958,234
9/1/201593.3695.0392.5293.162,838,088
8/31/201596.0397.4995.1995.532,121,295
8/28/201595.1297.4194.6196.412,997,637
8/27/201593.5595.7892.6095.694,781,676
8/26/201589.6990.9287.0390.763,766,319
8/25/201589.0591.3787.0087.025,325,723
8/24/201581.1288.6980.1285.449,421,283
8/21/201595.0795.4089.2690.036,970,371
8/20/201599.0199.2596.5596.652,201,021
8/19/201599.87100.6099.10100.061,195,756
8/18/2015100.61101.68100.00100.361,277,837
8/17/2015100.23100.7598.70100.741,676,147
8/14/201599.61100.6498.93100.251,377,952
8/13/201598.13100.5197.6599.401,871,296
8/12/201598.4498.4695.8597.772,535,534
8/11/201598.3999.3697.6999.091,545,269
8/10/201598.93100.1998.5698.752,074,737
8/7/201598.1598.2096.3397.932,471,811
8/6/2015101.14101.7897.5898.192,422,705
8/5/201599.84101.8299.51101.042,062,829
8/4/201598.5499.5997.7699.351,471,922
8/3/201599.6699.6797.0998.262,536,236
7/31/201599.89100.0298.7099.332,358,682
7/30/201598.6699.4398.1599.281,759,884
7/29/201597.8598.9197.6098.822,164,662
7/28/201597.0097.9396.0197.852,731,848
7/27/201595.2396.4994.1996.432,993,034
7/24/201596.7197.1994.7596.053,985,153
7/23/201593.5097.6993.3595.9310,030,455
7/22/201588.0089.9688.0089.373,043,278
7/21/201588.6789.1087.6088.341,973,014
7/20/201587.9089.4787.6688.952,695,908
7/17/201585.5287.6585.4287.222,706,563
7/16/201586.9587.2384.3785.356,208,340
7/15/201588.8089.0088.1088.281,373,413
7/14/201589.2889.3088.2788.801,857,355
7/13/201587.1689.4687.0989.352,721,805
7/10/201585.4586.4084.7786.241,684,201
7/9/201585.3985.8084.4884.491,920,045
7/8/201584.3785.1383.8784.391,733,091
7/7/201584.8084.9583.3184.941,398,723
7/6/201583.9985.0083.7184.58888,638
7/2/201584.4984.7883.9084.591,051,630
7/1/201584.2684.7483.7184.261,607,635
6/30/201583.8984.0483.0383.441,870,178
6/29/201584.9785.1982.8582.932,156,085
6/26/201585.7186.3085.3885.932,207,896
6/25/201584.8385.2984.3085.151,446,330
6/24/201585.2785.2784.2084.341,456,819
6/23/201585.1485.5984.5085.391,815,243
6/22/201584.0085.0883.7584.902,044,575
6/19/201583.5183.9383.0883.181,764,004
6/18/201582.6983.9382.6983.701,498,271
6/17/201583.0683.0682.0582.641,426,463
6/16/201581.3882.7981.2182.781,911,642
6/15/201580.7781.6080.4081.19980,794
6/12/201580.6881.6280.6281.29923,304
6/11/201581.2982.1580.9181.261,555,809
6/10/201581.0981.8580.5481.561,329,588
6/9/201580.9481.1579.6380.671,089,085
6/8/201581.7082.1380.9180.961,474,257
6/5/201579.4082.0079.1681.843,627,169
6/4/201577.9078.5977.5578.041,566,273
6/3/201578.2878.6077.8578.381,159,345
6/2/201578.5578.7377.7977.901,581,959
6/1/201578.5878.9477.7078.621,329,799
5/29/201578.5178.8977.8178.412,201,791
5/28/201576.9278.4376.6178.381,541,799
5/27/201577.5677.7076.6776.922,239,380
5/26/201578.1578.4477.6177.721,427,881
5/22/201578.1578.9378.0278.471,489,248
5/21/201578.5978.7977.7078.201,112,824
5/20/201578.7378.8577.6678.591,310,748
5/19/201579.0179.3978.4378.581,292,093
5/18/201577.9279.0677.8278.861,534,664
5/15/201578.2378.4477.6477.821,149,332
5/14/201577.6878.3876.5178.091,589,433
5/13/201577.9178.1776.8877.371,399,970
5/12/201577.6078.2977.0577.921,226,487
5/11/201579.0279.4478.2178.261,835,513
5/8/201578.7479.7078.4579.082,285,870
5/7/201577.0078.3576.8377.761,921,456
5/6/201577.1277.4076.1576.742,347,536
5/5/201576.9077.5776.3477.082,073,082
5/4/201578.1178.3976.8077.112,610,228
5/1/201577.8178.3877.5177.962,484,644
4/30/201578.9079.2977.0677.553,319,026
4/29/201579.9580.0278.1678.904,140,385
4/28/201581.0081.1679.6480.492,983,712
4/27/201582.8483.0381.3081.452,281,982
4/24/201583.5683.5682.3682.562,080,996
4/23/201582.1384.1082.0783.263,590,755
4/22/201584.0184.0581.5382.276,255,634
4/21/201585.7885.7883.1883.5212,279,477
4/20/201586.3088.1585.8087.765,659,499
4/17/201585.2585.5084.3785.142,324,851
4/16/201584.5085.7884.3585.712,063,209
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!