Under Armour Inc $50.42

down -4.02


24/4/2014 04:15 PM  |  NYSE : UA  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
4/23/201453.8455.1253.2554.444,454,910
4/22/201453.7054.0053.0153.872,152,080
4/21/201453.5053.6952.4553.011,692,000
4/17/201453.7354.1553.0353.061,895,820
4/16/201453.5154.2652.1153.752,538,820
4/15/201451.8253.5950.5652.452,697,140
4/14/2014103.38103.38100.77102.161,243,240
4/11/2014101.55104.33101.29101.881,704,110
4/10/2014108.50108.53101.85102.242,156,870
4/9/2014108.00108.71105.55108.631,344,190
4/8/2014102.40106.31102.25105.861,936,720
4/7/2014105.00105.50100.65102.513,376,130
4/4/2014113.56114.29103.56104.334,390,890
4/3/2014119.03119.68112.14112.662,112,270
4/2/2014116.88119.78116.28118.881,393,900
4/1/2014115.00116.22114.87116.00875,281
3/31/2014115.91116.38114.31114.641,032,480
3/28/2014114.81116.08114.55115.22690,270
3/27/2014113.78116.06112.50114.60987,012
3/26/2014115.72117.00112.65113.581,569,190
3/25/2014119.42120.39114.35114.541,503,590
3/24/2014121.27121.50115.78118.641,791,210
3/21/2014122.45122.99119.84120.161,654,420
3/20/2014120.17122.03118.76121.851,767,520
3/19/2014124.44124.79121.25122.011,270,920
3/18/2014120.56124.50120.40124.441,840,990
3/17/2014119.65121.43119.28119.671,673,070
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
3/7/2014116.73118.71115.89116.411,231,840
3/6/2014116.32116.80114.59115.801,075,540
3/5/2014117.19117.60115.04116.061,874,000
3/4/2014115.75117.35115.35117.181,244,880
3/3/2014111.35114.10110.01113.631,614,190
2/28/2014116.12116.35112.00113.152,012,640
2/27/2014116.14116.64114.68116.351,001,670
2/26/2014117.20119.97115.89116.102,040,140
2/25/2014115.50117.53115.26116.701,611,110
2/24/2014113.81116.26113.36115.232,039,710
2/21/2014107.74114.22107.65112.682,846,230
2/20/2014107.00108.44106.52107.19806,878
2/19/2014107.63108.26106.83107.03891,613
2/18/2014105.11108.30103.00107.462,099,940
2/14/2014107.72108.04105.17106.002,506,630
2/13/2014107.22109.83107.09108.581,452,480
2/12/2014108.70109.50107.08107.96968,713
2/11/2014108.56109.50107.61108.251,088,400
2/10/2014109.28109.71107.06108.231,052,290
2/7/2014107.11110.00107.00109.181,838,410
2/6/2014105.21106.90104.66106.171,395,690
2/5/2014104.65106.33103.42104.872,138,420
2/4/2014105.75106.68104.24104.652,003,240
2/3/2014106.57107.98105.30105.642,789,860
1/31/2014103.24108.72102.59108.113,493,490
1/30/201496.70106.6596.00104.769,092,400
1/29/201485.6787.5384.9585.221,817,060
1/28/201483.5986.0083.5985.78978,166
1/27/201483.4584.2482.1682.931,270,740
1/24/201483.1084.6083.0083.491,179,870
1/23/201483.8084.0482.5883.901,334,900
1/22/201485.1985.9183.6383.991,342,150
1/21/201482.2985.4282.2984.781,770,200
1/17/201482.4183.2881.9581.99849,549
1/16/201484.6884.9982.0282.421,297,440
1/15/201485.5185.8384.4185.03626,176
1/14/201485.0085.5284.1885.091,161,580
1/13/201488.4488.7584.6584.931,307,060
1/10/201488.2488.7787.2788.75634,239
1/9/201487.2488.2886.7087.89778,884
1/8/201486.9886.9886.2086.90565,713
1/7/201486.8587.5386.7386.78612,745
1/6/201487.3687.7086.4986.61586,470
1/3/201486.9887.4886.6686.99548,223
1/2/201487.3088.0386.4786.98748,138
12/31/201387.0287.4086.7087.30351,146
12/30/201385.8987.2685.3986.95519,384
12/27/201386.4687.3785.3085.98673,978
12/26/201386.6887.2886.1486.47362,964
12/24/201386.0386.5385.5286.25273,677
12/23/201386.6986.9385.3885.93830,068
12/20/201386.1587.9285.8186.042,498,940
12/19/201386.3087.5685.7386.05938,169
12/18/201384.6486.5983.8586.331,033,000
12/17/201384.4384.7783.5184.62595,092
12/16/201383.9785.0083.7284.571,252,370
12/13/201384.5385.0083.4583.69686,726
12/12/201384.1584.4582.4084.181,085,990
12/11/201383.3185.6583.2484.471,946,400
12/10/201381.7783.2481.1783.07663,439
12/9/201382.1083.0081.7782.16615,519
12/6/201382.2683.2581.3982.09955,182
12/5/201380.2982.2379.8081.97711,856
12/4/201380.7781.6479.5280.49620,926
12/3/201380.7381.7780.4381.11605,200
12/2/201381.1382.4980.3781.17771,963
11/29/201381.9382.3980.5980.70364,815
11/27/201381.6082.0081.1281.93484,537
Trading Center