$77.33 -3.21 (%) Under Armour Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UA historical data

Date Open High Low Close Volume
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
12/4/201584.5087.4784.0087.313,859,157
12/3/201587.0187.5083.1184.153,478,128
12/2/201587.0088.5686.4186.922,491,364
12/1/201586.7987.6986.1187.182,761,140
11/30/201587.5887.6585.7886.224,866,372
11/27/201592.5292.7189.3289.681,820,861
11/25/201592.0092.5991.7592.101,547,388
11/24/201591.3092.9291.1592.082,049,890
11/23/201592.0193.0291.9492.163,436,604
11/20/201590.4992.9990.4992.015,281,001
11/19/201587.7589.6587.5089.253,894,682
11/18/201585.2487.3484.6587.304,230,585
11/17/201587.4988.0084.1984.9910,443,668
11/16/201587.4190.0786.4290.003,573,313
11/13/201590.8991.0086.0887.437,257,266
11/12/201593.1894.1692.2892.363,065,788
11/11/201595.4495.8492.5393.572,931,049
11/10/201593.3295.5892.7395.482,093,718
11/9/201595.3595.8193.1293.512,031,497
11/6/201595.5097.5495.5096.011,706,716
11/5/201596.0796.6694.3896.032,096,795
11/4/201596.3696.5994.8195.302,265,012
11/3/201595.5996.4995.1896.402,036,091
11/2/201595.2495.9793.6595.701,842,405
10/30/201596.4596.5094.9695.082,315,657
10/29/201596.2996.9294.7596.362,332,241
10/28/201594.9696.5694.2396.542,402,401
10/27/201593.7795.2193.2794.732,528,177
10/26/201592.0094.7291.5094.063,710,603
10/23/201593.3893.6888.0192.029,419,154
10/22/201598.07100.6790.6393.8113,768,130
10/21/2015100.60100.7498.6699.153,973,786
10/20/2015100.31101.2498.9599.972,382,261
10/19/201599.80100.6998.88100.452,449,519
10/16/2015100.96101.4398.98100.082,858,634
10/15/201598.3799.7297.6399.492,277,004
10/14/2015100.49101.6096.9397.283,671,690
10/13/2015101.09102.72100.48101.302,838,334
10/12/2015102.28104.74101.64103.351,682,716
10/9/2015101.00102.47100.06102.321,717,931
10/8/201599.00101.4598.14101.141,918,106
10/7/2015100.25100.5596.8899.063,191,668
10/6/2015101.49102.1799.3099.862,139,071
10/5/2015101.35102.0099.63101.862,176,097
10/2/201597.60100.2595.83100.252,566,327
10/1/201597.0698.9595.6598.842,765,999
9/30/201596.2198.5494.6896.784,360,002
9/29/2015100.83100.9693.3293.965,279,553
9/28/2015103.57104.02100.21100.793,876,610
9/25/2015104.59105.85103.04103.713,094,988
9/24/2015100.87102.4599.22102.191,888,919
9/23/2015102.01102.54100.85101.431,564,322
9/22/2015101.52102.60100.63101.891,767,330
9/21/2015102.24104.37101.60103.072,114,650
9/18/2015102.62104.59101.77101.804,927,591
9/17/2015103.36105.89103.06104.105,259,940
9/16/201598.63103.5697.33103.366,806,769
9/15/201596.5998.8895.7298.682,231,923
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center