$39.72 -1.64 (%) Under Armour Inc - New York Stock Exchange, Inc.

Jul. 27, 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
7/27/201641.5041.5739.1839.729,245,639
7/26/201643.5044.6840.5441.3617,891,865
7/25/201642.8543.7042.1943.599,363,806
7/22/201642.4842.9442.1142.854,005,694
7/21/201642.2542.9842.1542.645,097,440
7/20/201642.0042.3241.6242.163,563,971
7/19/201641.5841.9541.3941.922,412,651
7/18/201641.6741.9541.5741.693,024,346
7/15/201641.7942.0341.5641.682,742,415
7/14/201641.7942.2441.4041.543,222,170
7/13/201641.6941.9941.2241.514,034,708
7/12/201640.5642.1040.5641.806,523,365
7/11/201640.6240.8240.2740.302,916,722
7/8/201640.6540.8440.1340.435,008,792
7/7/201639.8840.5939.8740.523,242,352
7/6/201639.0739.9138.8639.852,827,632
7/5/201640.2540.2538.8539.203,913,010
7/1/201640.1240.6940.0940.433,801,405
6/30/201639.7040.2839.1540.134,644,785
6/29/201638.4039.9938.4039.757,711,495
6/28/201636.5137.6636.4637.526,180,243
6/27/201636.9937.0035.5635.926,198,522
6/24/201636.7437.7536.6037.386,668,610
6/23/201638.0138.4037.6438.323,234,208
6/22/201638.3738.5037.6737.693,182,985
6/21/201638.2038.8938.1538.363,741,382
6/20/201637.9038.4837.8038.116,964,047
6/17/201636.8137.2336.5437.226,887,772
6/16/201637.2537.2736.1236.428,344,690
6/15/201637.3638.4437.3537.764,318,539
6/14/201637.4537.5736.8937.194,291,965
6/13/201638.3038.3837.4137.454,841,317
6/10/201638.3238.9538.2038.384,760,512
6/9/201638.8038.8338.2938.666,402,439
6/8/201638.3239.3537.8439.0410,563,617
6/7/201637.3137.9036.6637.7710,425,090
6/6/201636.7037.0836.4636.8110,244,387
6/3/201636.4436.8536.3036.4011,766,090
6/2/201636.3736.8736.2636.5610,277,291
6/1/201636.1436.3935.3536.2519,532,992
5/31/201638.1938.4037.6537.738,023,281
5/27/201637.8438.1437.7337.923,880,034
5/26/201638.4038.4537.7337.764,691,035
5/25/201638.7238.7337.9038.314,659,373
5/24/201637.4138.6937.4038.226,858,026
5/23/201637.9938.5137.1537.275,900,954
5/20/201637.3938.0937.1637.896,479,210
5/19/201636.6837.6536.6137.446,572,880
5/18/201636.7536.9636.2036.574,563,922
5/17/201637.1237.3636.6936.894,467,968
5/16/201637.2137.4836.7637.125,324,639
5/13/201637.4538.1037.0037.155,679,138
5/12/201637.6338.0737.0837.667,157,239
5/11/201638.6038.7337.2037.388,009,683
5/10/201638.9039.6438.7539.085,837,792
5/9/201638.6638.9938.3238.706,488,572
5/6/201639.6039.6738.5538.707,356,764
5/5/201639.8540.2439.2839.756,161,500
5/4/201641.5041.6639.4439.5118,794,890
5/3/201643.2943.3942.3742.734,646,387
5/2/201643.8944.1043.1643.745,359,466
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center