$99.43 +0.15 (%) Under Armour Inc - NYSE

Jul. 31, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
7/30/201598.6699.4398.1599.281,759,884
7/29/201597.8598.9197.6098.822,164,662
7/28/201597.0097.9396.0197.852,731,848
7/27/201595.2396.4994.1996.432,993,034
7/24/201596.7197.1994.7596.053,985,153
7/23/201593.5097.6993.3595.9310,030,455
7/22/201588.0089.9688.0089.373,043,278
7/21/201588.6789.1087.6088.341,973,014
7/20/201587.9089.4787.6688.952,695,908
7/17/201585.5287.6585.4287.222,706,563
7/16/201586.9587.2384.3785.356,208,340
7/15/201588.8089.0088.1088.281,373,413
7/14/201589.2889.3088.2788.801,857,355
7/13/201587.1689.4687.0989.352,721,805
7/10/201585.4586.4084.7786.241,684,201
7/9/201585.3985.8084.4884.491,920,045
7/8/201584.3785.1383.8784.391,733,091
7/7/201584.8084.9583.3184.941,398,723
7/6/201583.9985.0083.7184.58888,638
7/2/201584.4984.7883.9084.591,051,630
7/1/201584.2684.7483.7184.261,607,635
6/30/201583.8984.0483.0383.441,870,178
6/29/201584.9785.1982.8582.932,156,085
6/26/201585.7186.3085.3885.932,207,896
6/25/201584.8385.2984.3085.151,446,330
6/24/201585.2785.2784.2084.341,456,819
6/23/201585.1485.5984.5085.391,815,243
6/22/201584.0085.0883.7584.902,044,575
6/19/201583.5183.9383.0883.181,764,004
6/18/201582.6983.9382.6983.701,498,271
6/17/201583.0683.0682.0582.641,426,463
6/16/201581.3882.7981.2182.781,911,642
6/15/201580.7781.6080.4081.19980,794
6/12/201580.6881.6280.6281.29923,304
6/11/201581.2982.1580.9181.261,555,809
6/10/201581.0981.8580.5481.561,329,588
6/9/201580.9481.1579.6380.671,089,085
6/8/201581.7082.1380.9180.961,474,257
6/5/201579.4082.0079.1681.843,627,169
6/4/201577.9078.5977.5578.041,566,273
6/3/201578.2878.6077.8578.381,159,345
6/2/201578.5578.7377.7977.901,581,959
6/1/201578.5878.9477.7078.621,329,799
5/29/201578.5178.8977.8178.412,201,791
5/28/201576.9278.4376.6178.381,541,799
5/27/201577.5677.7076.6776.922,239,380
5/26/201578.1578.4477.6177.721,427,881
5/22/201578.1578.9378.0278.471,489,248
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!