Under Armour Inc $68.85

down -0.78


29/7/2014 04:02 PM  |  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
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
4/28/201449.0149.0545.4546.747,354,288
4/25/201450.9151.0048.1948.429,169,973
4/24/201451.8952.3148.7850.4213,267,030
4/23/201453.8455.1253.2554.444,454,906
4/22/201453.7054.0053.0153.872,152,075
4/21/201453.5053.6952.4553.011,692,003
4/17/201453.7354.1553.0353.061,895,822
4/16/201453.5154.2652.1153.752,538,815
4/15/201451.8253.5950.5652.452,697,139
4/14/2014103.38103.38100.77102.161,243,237
4/11/2014101.55104.33101.29101.881,704,114
4/10/2014108.50108.53101.85102.242,156,871
4/9/2014108.00108.71105.55108.631,344,194
4/8/2014102.40106.31102.25105.861,936,723
4/7/2014105.00105.50100.65102.513,376,132
4/4/2014113.56114.29103.56104.334,390,890
4/3/2014119.03119.68112.14112.662,112,272
4/2/2014116.88119.78116.28118.881,393,903
4/1/2014115.00116.22114.87116.00875,281
3/31/2014115.91116.38114.31114.641,032,484
3/28/2014114.81116.08114.55115.22690,270
3/27/2014113.78116.06112.50114.60987,012
3/26/2014115.72117.00112.65113.581,569,191
3/25/2014119.42120.39114.35114.541,503,590
3/24/2014121.27121.50115.78118.641,791,209
3/21/2014122.45122.99119.84120.161,654,422
3/20/2014120.17122.03118.76121.851,767,521
3/19/2014124.44124.79121.25122.011,270,915
3/18/2014120.56124.50120.40124.441,840,988
3/17/2014119.65121.43119.28119.671,673,067
3/14/2014116.00118.21115.35117.35783,177
3/13/2014117.65117.90115.60116.41759,597
3/12/2014116.08117.52114.69117.42871,072
3/11/2014117.48118.87116.20116.50836,881
3/10/2014116.40117.44115.38117.40876,272
3/7/2014116.73118.71115.89116.411,231,838
3/6/2014116.32116.80114.59115.801,075,538
Trading Center