Under Armour Historical Data - UA

UA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 17.78 0.27 1.54% 17.58 18.00 17.49 1,988,293
Dec 12 2019 17.51 0.00 0.0% 17.46 17.60 17.25 2,396,978
Dec 11 2019 17.51 -0.18 -1.02% 17.65 17.75 17.49 1,729,248
Dec 10 2019 17.69 0.00 0.0% 17.70 17.75 17.55 1,695,161
Dec 09 2019 17.69 0.56 3.27% 17.29 17.78 17.20 1,829,331
Dec 06 2019 17.13 0.00 +0.00% 17.33 17.53 17.13 0
Dec 06 2019 17.13 -0.07 -0.41% 17.33 17.53 17.13 2,163,052
Dec 05 2019 17.20 0.57 3.43% 17.13 17.30 16.93 2,711,067
Dec 04 2019 16.63 0.00 0.0% 16.74 17.02 16.63 2,368,159
Dec 03 2019 16.63 -0.24 -1.42% 16.53 16.79 16.40 2,237,949
Dec 02 2019 16.87 -0.43 -2.49% 17.27 17.44 16.83 2,786,385
Nov 29 2019 17.30 0.00 +0.00% 17.50 17.56 17.15 0
Nov 29 2019 17.30 -0.15 -0.86% 17.50 17.56 17.15 2,322,545
Nov 28 2019 17.45 0.00 +0.00% 17.26 17.70 16.75 0
Nov 27 2019 17.45 0.98 5.95% 17.26 17.70 16.75 7,460,837
Nov 26 2019 16.47 0.00 +0.00% 15.70 16.50 15.5796 0
Nov 26 2019 16.47 0.80 5.11% 15.70 16.50 15.5796 4,426,920
Nov 25 2019 15.67 0.01 0.06% 15.79 15.79 15.451 2,123,988
Nov 22 2019 15.66 0.42 2.76% 15.30 15.67 15.20 2,009,633
Nov 21 2019 15.24 -0.19 -1.23% 15.42 15.42 15.055 3,286,101
Nov 20 2019 15.43 -0.18 -1.15% 15.57 15.58 15.27 2,070,896
Nov 19 2019 15.61 -0.11 -0.7% 15.65 15.805 15.535 1,869,628
Nov 18 2019 15.72 -0.27 -1.69% 15.97 16.08 15.68 1,820,727
Nov 15 2019 15.99 0.37 2.37% 15.56 16.10 15.4201 2,979,485
Nov 14 2019 15.62 -0.09 -0.57% 15.60 15.85 15.495 1,672,414
Nov 13 2019 15.71 0.13 0.83% 15.51 15.74 15.41 2,698,006
Nov 12 2019 15.58 -0.38 -2.38% 16.00 16.1099 15.55 2,922,963
Nov 11 2019 15.96 0.08 0.5% 15.79 15.99 15.62 2,506,026
Nov 08 2019 15.88 -0.24 -1.49% 16.12 16.28 15.86 2,611,515
Nov 07 2019 16.1199 -0.38 -2.3% 16.64 16.79 15.91 3,649,154
Nov 06 2019 16.4999 0.17 1.04% 16.44 16.63 16.18 3,399,746
Nov 05 2019 16.33 0.00 +0.00% 15.67 16.50 15.28 0
Nov 05 2019 16.33 0.88 5.7% 15.67 16.50 15.28 7,884,990
Nov 04 2019 15.45 -3.45 -18.25% 16.01 17.50 15.36 18,615,372
Nov 01 2019 18.90 0.00 +0.00% 18.62 18.98 18.57 0
Nov 01 2019 18.90 0.40 2.16% 18.62 18.98 18.57 1,844,290
Oct 31 2019 18.50 0.00 +0.00% 18.50 18.55 18.275 0
Oct 31 2019 18.50 0.09 0.49% 18.50 18.55 18.275 1,043,056
Oct 30 2019 18.41 -0.31 -1.66% 18.66 18.80 18.41 1,146,493
Oct 29 2019 18.72 -0.33 -1.73% 19.03 19.04 18.69 1,072,477
Oct 28 2019 19.05 -0.01 -0.05% 19.15 19.405 19.04 1,523,608
Oct 25 2019 19.06 0.00 +0.00% 18.83 19.37 18.75 0
Oct 25 2019 19.06 0.26 1.38% 18.83 19.37 18.75 1,195,902
Oct 24 2019 18.80 -0.21 -1.1% 19.07 19.24 18.61 1,952,850
Oct 23 2019 19.01 -0.41 -2.11% 19.27 19.33 18.74 1,281,399
Oct 22 2019 19.42 0.00 +0.00% 18.20 19.48 17.65 0
Oct 22 2019 19.42 1.25 6.88% 18.20 19.48 17.65 3,786,776
Oct 21 2019 18.17 0.36 2.02% 17.90 18.18 17.89 1,041,641
Oct 18 2019 17.81 -0.65 -3.52% 18.00 18.40 17.595 2,472,323
Oct 17 2019 18.46 0.10 0.54% 18.48 18.645 18.36 1,383,140
Oct 16 2019 18.36 -0.10 -0.54% 18.50 18.55 18.30 1,400,721
Oct 15 2019 18.46 0.28 1.54% 18.24 18.50 18.11 1,267,704
Oct 14 2019 18.18 -0.08 -0.44% 18.22 18.43 18.14 1,310,943
Oct 11 2019 18.26 0.41 2.3% 18.10 18.5433 18.06 1,193,202
Oct 10 2019 17.85 0.22 1.25% 17.80 18.08 17.68 1,060,461
Oct 09 2019 17.63 0.00 +0.00% 17.55 17.91 17.47 0
Oct 09 2019 17.63 0.28 1.61% 17.55 17.91 17.47 1,065,119
Oct 08 2019 17.35 -0.12 -0.69% 17.19 17.5767 17.07 1,150,602
Oct 07 2019 17.47 -0.03 -0.17% 17.45 17.71 17.41 1,503,544
Oct 04 2019 17.50 0.00 0.0% 17.49 17.625 17.23 1,167,200
Oct 03 2019 17.50 -0.02 -0.11% 17.49 17.52 16.96 1,836,005
Oct 02 2019 17.52 -0.60 -3.31% 17.83 18.05 17.26 1,931,646
Oct 01 2019 18.12 -0.01 -0.06% 18.18 18.30 17.92 1,741,044
Sep 30 2019 18.13 0.34 1.91% 17.89 18.17 17.824 1,228,554
Sep 27 2019 17.79 -0.18 -1.0% 18.00 18.26 17.72 1,476,626
Sep 26 2019 17.97 0.12 0.67% 17.91 18.05 17.73 994,910
Sep 25 2019 17.85 0.00 +0.00% 17.70 18.15 17.64 0
Sep 25 2019 17.85 0.19 1.08% 17.70 18.15 17.64 1,511,428
Sep 24 2019 17.66 -0.44 -2.43% 18.16 18.1662 17.47 1,753,365
Sep 23 2019 18.10 0.12 0.67% 17.95 18.30 17.91 1,034,064
Sep 20 2019 17.98 -0.32 -1.75% 18.51 18.72 17.9638 2,446,560
Sep 19 2019 18.30 -0.59 -3.12% 18.89 18.95 18.29 2,113,637
Sep 18 2019 18.89 0.00 +0.00% 19.04 19.09 18.61 0
Sep 18 2019 18.89 -0.13 -0.68% 19.04 19.09 18.61 1,694,183
Sep 17 2019 19.02 -0.05 -0.26% 18.95 19.03 18.63 1,290,408
Sep 16 2019 19.07 0.00 +0.00% 19.07 19.07 19.07 0
Sep 16 2019 19.07 0.00 0.0% 19.07 19.07 19.07 0


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.