$78.82 +0.62 (%) Under Armour Inc - NYSE

May. 22, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
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
4/15/201584.4984.8783.7384.212,039,479
4/14/201585.5185.6883.3484.012,776,640
4/13/201585.3185.9484.3285.113,401,631
4/10/201584.3084.4983.2583.752,076,228
4/9/201582.9584.4482.8584.192,475,822
4/8/201581.2782.8081.1482.722,096,144
4/7/201580.4181.6280.4180.841,242,009
4/6/201579.0580.4978.5380.251,421,183
4/2/201578.9079.9278.8479.411,597,854
4/1/201580.6380.6378.0878.802,432,772
3/31/201580.5981.7980.4680.752,026,033
3/30/201580.4080.8779.8579.911,245,629
3/27/201579.6079.8778.8079.702,047,225
3/26/201579.0879.4477.5278.632,589,186
3/25/201581.3981.5079.4479.451,951,514
3/24/201581.6581.9181.0681.501,105,193
3/23/201581.7982.6781.3381.841,845,629
3/20/201582.0782.3481.0481.432,515,661
3/19/201580.0281.1679.8981.011,576,730
3/18/201578.4880.4678.0180.032,211,369
3/17/201577.2078.9377.0078.812,503,687
3/16/201576.3877.3076.1077.291,373,483
3/13/201576.4977.1975.4476.051,304,540
3/12/201575.1076.8574.7576.691,589,882
3/11/201574.6975.3374.4074.611,159,850
3/10/201575.0375.3074.5074.601,194,135
3/9/201574.8475.9174.6975.801,342,828
3/6/201575.7976.3274.5474.801,130,128
3/5/201575.5976.3275.5175.791,993,846
3/4/201576.0176.2575.1175.511,926,757
3/3/201577.0777.0776.0376.442,162,340
3/2/201576.9977.4976.6277.042,237,868
2/27/201577.0077.1576.5677.011,652,065
2/26/201576.6377.2876.5477.011,698,953
2/25/201575.9277.2375.8876.451,985,932
2/24/201575.8776.5075.3575.551,408,817
2/23/201575.8076.3275.5675.872,034,527
2/20/201573.7475.2073.2975.031,806,784
2/19/201574.0574.1773.4373.831,320,905
2/18/201572.8774.1672.5474.121,448,401
2/17/201573.5674.1072.7272.902,759,994
2/13/201574.0174.7373.6173.761,573,187
2/12/201573.9774.1073.3573.951,405,947
2/11/201573.3874.3873.1973.781,760,333
2/10/201573.2973.6872.7273.372,007,150
2/9/201573.9273.9272.1772.683,214,107
2/6/201573.4274.8772.9074.112,944,567
2/5/201574.0776.5472.3473.3011,048,849
2/4/201572.8073.9572.0273.574,461,656
2/3/201572.5772.8871.8872.832,450,158
2/2/201572.2072.5271.0171.952,675,557
1/30/201572.3973.6771.5272.082,393,957
1/29/201571.2572.9870.9572.802,398,733
1/28/201572.3572.4970.7370.871,795,614
1/27/201570.2172.7070.0371.962,678,937
1/26/201569.8871.8969.8471.612,511,250
1/23/201569.4070.1569.0069.822,186,401
1/22/201567.0869.6566.4769.423,415,020
1/21/201565.4166.8665.0266.582,484,356
1/20/201565.3265.9164.3865.472,516,340
1/16/201564.5165.2863.7765.202,505,271
1/15/201566.0966.2564.5364.651,734,135
1/14/201565.5466.2664.9465.752,054,865
1/13/201567.5967.8965.9166.601,466,383
1/12/201567.7667.9766.7867.131,574,969
1/9/201568.5568.6767.1867.651,517,051
1/8/201567.0868.3067.0868.272,277,345
1/7/201565.1266.7265.0266.562,965,377
1/6/201566.8666.9764.1264.223,875,333
1/5/201565.8866.0864.7965.303,577,287
1/2/201568.4268.5166.1266.891,796,120
12/31/201468.5469.2067.8567.901,330,815
12/30/201468.8069.4768.2968.331,033,426
12/29/201468.0969.0968.0068.801,519,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center