$43.94 -0.72 (%) Under Armour Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
4/29/201644.6144.6643.3743.944,806,128
4/28/201644.8445.9944.5544.664,575,502
4/27/201646.5646.5844.3044.806,509,729
4/26/201646.5447.3846.2546.755,798,555
4/25/201646.7646.8946.2546.596,684,114
4/22/201647.2047.9545.8246.998,801,572
4/21/201647.6147.8046.1546.9315,139,128
4/20/201643.9544.3743.5143.956,672,194
4/19/201643.9544.4943.4143.953,928,848
4/18/201642.9643.7442.9643.714,123,595
4/15/201642.8543.1142.2243.085,095,714
4/14/201643.1344.0343.0743.485,185,038
4/13/201641.8443.1241.5542.968,983,971
4/12/201641.1541.4140.0141.408,177,757
4/11/201643.3643.4740.8641.1515,364,989
4/8/201645.2745.4342.4943.5411,951,520
4/7/201685.8286.4584.7885.972,448,398
4/6/201683.8486.2183.2485.842,446,894
4/5/201683.0884.1882.1783.541,829,012
4/4/201685.1685.1982.9083.381,979,349
4/1/201684.0585.0283.1384.701,976,113
3/31/201685.6286.8384.7484.832,533,010
3/30/201684.2786.2083.8585.642,685,781
3/29/201683.0083.6382.7583.511,652,226
3/28/201682.8783.5282.1682.941,542,969
3/24/201682.6482.8781.2682.161,673,410
3/23/201683.2283.9682.7082.882,006,321
3/22/201685.3685.3683.5584.452,267,194
3/21/201684.5786.5484.3385.513,134,552
3/18/201683.5485.3083.4284.283,603,286
3/17/201681.1483.9980.9783.143,496,417
3/16/201680.8881.1879.8681.001,798,209
3/15/201681.6981.8080.3781.021,880,611
3/14/201682.3982.4081.4081.812,274,158
3/11/201681.5682.7880.3782.451,727,673
3/10/201681.1582.1980.0481.031,895,007
3/9/201681.5981.6878.9080.303,297,341
3/8/201682.4482.9281.1981.302,338,462
3/7/201683.5684.4982.3883.202,642,459
3/4/201683.3584.6482.2584.002,877,692
3/3/201682.4083.4780.5783.093,229,381
3/2/201684.8384.9783.0783.931,895,402
3/1/201684.1485.7983.8584.932,468,253
2/29/201684.2084.4483.1483.692,748,550
2/26/201683.2084.9382.5083.812,804,338
2/25/201682.4183.7081.8783.062,251,154
2/24/201679.8582.6079.1982.152,416,342
2/23/201681.0781.9879.8380.502,344,449
2/22/201681.1482.2080.6581.091,932,804
2/19/201680.5081.8779.0480.643,011,586
2/18/201683.1683.4580.7281.032,895,649
2/17/201680.9583.6380.2482.974,226,788
2/16/201677.9981.2277.6879.946,104,775
2/12/201673.8676.3672.8476.293,766,902
2/11/201673.0773.9871.1972.583,911,174
2/10/201673.0176.0571.8074.484,767,942
2/9/201671.4575.3070.8472.355,621,962
2/8/201676.3676.3670.3372.568,425,251
2/5/201680.4880.8974.4577.337,025,567
2/4/201680.0980.6878.6380.543,019,137
2/3/201682.1782.7978.3380.904,285,114
2/2/201684.9285.9580.9282.004,101,918
2/1/201684.8085.5883.3185.134,934,032
1/29/201683.8886.2982.0185.438,252,709
1/28/201679.4984.7878.1184.0718,580,919
1/27/201667.0070.2666.9368.585,791,814
1/26/201667.1168.4066.0967.364,732,203
1/25/201670.7570.8067.7968.163,562,658
1/22/201669.8470.8169.1370.793,317,771
1/21/201667.6070.3467.0069.065,029,762
1/20/201665.8068.3063.2367.346,756,997
1/19/201669.0569.5666.4367.114,016,082
1/15/201667.7669.4167.2568.633,891,705
1/14/201671.7571.8567.8569.875,612,755
1/13/201671.8773.9071.6971.875,171,483
1/12/201671.0572.1969.3272.155,829,005
1/11/201670.8772.4167.4369.9614,518,209
1/8/201678.3578.4874.7875.004,804,116
1/7/201678.6180.6377.5378.003,661,998
1/6/201678.7580.8678.6379.873,125,217
1/5/201681.2381.5079.5580.152,605,077
1/4/201679.6780.1278.4579.664,620,290
12/31/201580.8981.7280.4780.612,354,487
12/30/201582.1982.4580.6480.961,620,900
12/29/201581.6882.7581.3982.251,847,328
12/28/201581.1081.9280.1181.221,659,642
12/24/201581.7181.9179.9181.201,580,447
12/23/201582.9183.0080.8981.994,117,797
12/22/201581.0581.3577.7880.375,797,205
12/21/201581.3182.0080.4180.971,769,395
12/18/201581.7082.7280.8480.873,532,450
12/17/201583.6283.8081.2381.272,515,667
12/16/201581.9083.2081.0383.113,283,180
12/15/201583.8383.8481.3781.523,156,992
12/14/201582.6283.5882.2983.162,850,909
12/11/201584.8684.9282.1282.564,119,468
12/10/201586.2686.7785.4885.671,731,636
12/9/201586.4888.2785.3286.312,446,735
12/8/201586.0387.9985.7187.232,950,859
12/7/201587.0087.4485.7886.582,206,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center