$64.67 +0.40 (%) Under Armour Inc - NYSE

Oct. 30, 2014 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
10/29/201464.0664.3663.5964.272,847,129
10/28/201464.7164.9063.9764.301,965,240
10/27/201464.1465.1563.7864.711,858,711
10/24/201464.3565.0563.8864.252,351,945
10/23/201462.7967.4061.8264.349,997,216
10/22/201467.8268.2465.7666.054,423,645
10/21/201465.7367.4965.6867.453,011,766
10/20/201465.0765.5464.6065.112,734,932
10/17/201465.7766.4864.9065.132,919,086
10/16/201461.6964.8261.5664.632,913,501
10/15/201460.6163.3060.0063.014,495,608
10/14/201462.2262.8261.0961.713,764,933
10/13/201463.5163.6560.2461.644,226,961
10/10/201465.3765.9263.2663.722,735,762
10/9/201467.4567.8965.1165.372,997,768
10/8/201466.0967.7164.8867.512,372,512
10/7/201466.4567.1465.7566.011,957,959
10/6/201468.2868.4066.5066.802,029,834
10/3/201467.4968.3467.1567.841,990,854
10/2/201466.3467.0364.4466.793,140,214
10/1/201468.9069.0165.6266.373,313,012
9/30/201470.0770.5068.8869.102,507,103
9/29/201468.9070.2968.7670.121,966,482
9/26/201469.2670.5769.1069.824,507,419
9/25/201468.4068.8867.5067.553,064,867
9/24/201466.9168.7466.4768.681,960,139
9/23/201466.2268.0066.1766.882,344,370
9/22/201468.3168.4365.1466.473,251,754
9/19/201470.0670.1668.2568.415,474,527
9/18/201469.2369.7569.0669.571,391,448
9/17/201468.1969.6068.1969.092,663,194
9/16/201467.0068.0366.5167.752,723,941
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center