$72.08 -0.72 (%) Under Armour Inc - NYSE

Jan. 30, 2015 | 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
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
12/26/201468.3568.7468.0168.091,108,783
12/24/201467.8268.4767.7567.97749,679
12/23/201468.4868.4967.6867.791,900,359
12/22/201469.1069.6467.9168.062,352,673
12/19/201470.7971.0069.0469.093,241,640
12/18/201470.2470.9869.5870.942,642,555
12/17/201466.4569.3266.4569.152,641,623
12/16/201468.5468.6966.3766.452,006,907
12/15/201469.1069.6067.8268.541,847,823
12/12/201468.0769.8268.0468.831,439,767
12/11/201468.1669.3867.6368.531,821,378
12/10/201468.3068.9867.2667.801,637,752
12/9/201468.0268.4566.4268.342,482,888
12/8/201469.3870.2768.0768.631,487,930
12/5/201469.7469.9469.1169.431,122,398
12/4/201469.6470.6569.2369.591,491,781
12/3/201469.8369.9669.2069.881,458,646
12/2/201470.0070.2369.1269.471,732,997
12/1/201472.5572.7569.6769.782,395,824
11/28/201471.9272.9871.9072.491,193,321
11/26/201470.6771.8270.5071.481,698,539
11/25/201470.3270.9070.2270.671,646,963
11/24/201469.6670.1469.3770.002,489,480
11/21/201471.1971.1968.7269.303,138,176
11/20/201470.2070.9269.6370.412,023,269
11/19/201469.3070.7268.3770.482,727,701
11/18/201469.2569.6568.5069.371,676,689
11/17/201468.8569.4668.3868.891,885,706
11/14/201469.0569.6769.0169.151,704,269
11/13/201469.1670.0068.8469.051,701,747
11/12/201468.0869.3567.9569.151,848,090
11/11/201468.3968.7367.8168.321,767,255
11/10/201467.2068.8567.0568.342,858,871
11/7/201466.6967.4466.2466.981,988,948
11/6/201464.4666.3264.3466.281,901,331
11/5/201465.0865.2963.6564.252,484,590
11/4/201465.5565.6964.6164.792,583,146
11/3/201465.7166.6965.5665.992,324,051
10/31/201465.4566.2264.8665.582,862,374
10/30/201464.2465.0663.9964.231,667,739
10/29/201464.0664.3663.5964.272,847,129
10/28/201464.7164.9063.9764.301,965,240
10/27/201464.1465.1563.7864.711,858,711
10/24/201464.3565.0563.8864.252,351,945
10/23/201462.7967.4061.8264.349,997,216
10/22/201467.8268.2465.7666.054,423,645
10/21/201465.7367.4965.6867.453,011,766
10/20/201465.0765.5464.6065.112,734,932
10/17/201465.7766.4864.9065.132,919,086
10/16/201461.6964.8261.5664.632,913,501
10/15/201460.6163.3060.0063.014,495,608
10/14/201462.2262.8261.0961.713,764,933
10/13/201463.5163.6560.2461.644,226,961
10/10/201465.3765.9263.2663.722,735,762
10/9/201467.4567.8965.1165.372,997,768
10/8/201466.0967.7164.8867.512,372,512
10/7/201466.4567.1465.7566.011,957,959
10/6/201468.2868.4066.5066.802,029,834
10/3/201467.4968.3467.1567.841,990,854
10/2/201466.3467.0364.4466.793,140,214
10/1/201468.9069.0165.6266.373,313,012
9/30/201470.0770.5068.8869.102,507,103
9/29/201468.9070.2968.7670.121,966,482
9/26/201469.2670.5769.1069.824,507,419
9/25/201468.4068.8867.5067.553,064,867
9/24/201466.9168.7466.4768.681,960,139
9/23/201466.2268.0066.1766.882,344,370
9/22/201468.3168.4365.1466.473,251,754
9/19/201470.0670.1668.2568.415,474,527
9/18/201469.2369.7569.0669.571,391,448
9/17/201468.1969.6068.1969.092,663,194
9/16/201467.0068.0366.5167.752,723,941
9/15/201469.2769.3966.2367.193,057,813
9/12/201470.0370.4168.6269.241,802,087
9/11/201470.1170.3769.3369.921,856,419
9/10/201470.6071.0969.5170.122,060,164
9/9/201472.8672.8670.3770.602,225,618
9/8/201472.5373.4271.9372.691,556,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center