Under Armour Historical Data - UA

UA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 8.08 -0.09 -1.1% 8.00 8.195 7.80 16,298,912
May 28 2020 8.17 -0.38 -4.44% 8.85 8.90 8.05 11,712,371
May 27 2020 8.55 0.67 8.5% 8.18 8.70 7.86 14,078,446
May 26 2020 7.88 0.44 5.92% 7.69 7.92 7.55 21,195,212
May 25 2020 7.4398 0.00 +0.00% 7.70 7.835 7.32 0
May 22 2020 7.4398 -0.27 -3.5% 7.70 7.835 7.32 21,803,851
May 21 2020 7.71 0.21 2.8% 6.93 7.97 6.91 26,819,352
May 20 2020 7.50 0.35 4.9% 7.23 7.60 7.12 5,717,733
May 19 2020 7.15 -0.22 -2.99% 7.32 7.51 6.95 7,351,212
May 18 2020 7.37 0.44 6.35% 7.40 7.55 7.05 8,756,473
May 15 2020 6.93 -0.02 -0.29% 6.71 7.15 6.58 5,682,945
May 14 2020 6.95 -0.06 -0.86% 6.82 7.04 6.37 5,707,303
May 13 2020 7.01 -0.66 -8.6% 7.59 7.85 6.90 8,720,811
May 12 2020 7.67 -0.38 -4.72% 8.10 8.29 7.60 8,627,279
May 11 2020 8.05 -0.97 -10.75% 8.43 9.36 7.83 11,742,241
May 08 2020 9.02 0.41 4.76% 8.86 9.02 8.64 6,485,428
May 07 2020 8.61 0.38 4.62% 8.36 8.83 8.23 3,902,229
May 06 2020 8.23 -0.34 -3.97% 8.50 8.77 8.09 3,078,323
May 05 2020 8.57 -0.14 -1.61% 8.96 9.05 8.42 3,514,474
May 04 2020 8.71 -0.07 -0.8% 8.55 8.8499 8.35 2,884,590
May 01 2020 8.78 -0.49 -5.29% 9.02 9.19 8.61 3,693,876
Apr 30 2020 9.27 -0.54 -5.5% 9.10 9.96 9.00 4,103,632
Apr 29 2020 9.81 0.17 1.76% 9.80 10.17 9.71 3,519,955
Apr 28 2020 9.64 0.20 2.12% 9.73 9.94 9.445 3,860,073
Apr 27 2020 9.44 0.47 5.24% 9.03 9.50 8.88 2,527,549
Apr 24 2020 8.9699 0.10 1.13% 8.84 9.185 8.74 3,286,404
Apr 23 2020 8.87 0.31 3.62% 8.58 8.98 8.50 1,832,450
Apr 22 2020 8.56 0.04 0.47% 8.73 8.92 8.48 1,579,270
Apr 21 2020 8.52 -0.14 -1.62% 8.42 8.85 8.30 1,968,703
Apr 20 2020 8.66 -0.23 -2.59% 8.59 9.06 8.57 2,781,394
Apr 17 2020 8.89 0.21 2.42% 8.71 9.045 8.63 3,100,129
Apr 16 2020 8.68 0.08 0.93% 8.66 8.79 8.23 2,431,573
Apr 15 2020 8.60 -0.37 -4.12% 8.50 8.80 8.23 3,091,523
Apr 14 2020 8.97 0.24 2.75% 9.10 9.2099 8.7575 2,362,850
Apr 13 2020 8.73 -0.62 -6.63% 9.29 9.35 8.60 2,950,744
Apr 10 2020 9.35 0.00 +0.00% 8.97 9.55 8.50 0
Apr 09 2020 9.35 0.67 7.72% 8.97 9.55 8.50 3,782,845
Apr 08 2020 8.68 0.29 3.46% 8.55 8.98 8.45 2,998,338
Apr 07 2020 8.39 0.27 3.33% 8.62 8.84 8.19 4,330,881
Apr 06 2020 8.12 0.62 8.27% 7.92 8.24 7.50 3,684,420
Apr 03 2020 7.50 0.55 7.91% 6.85 7.51 6.60 4,130,652
Apr 02 2020 6.95 -0.47 -6.33% 7.32 7.60 6.60 5,153,919
Apr 01 2020 7.42 -0.85 -10.28% 7.66 8.00 7.20 3,442,720
Mar 31 2020 8.27 -0.14 -1.66% 8.36 8.64 7.955 3,074,936
Mar 30 2020 8.41 0.09 1.08% 8.25 8.49 7.9198 3,146,688
Mar 27 2020 8.32 -0.44 -5.02% 8.40 8.95 8.07 3,229,421
Mar 26 2020 8.76 0.52 6.31% 8.32 8.96 7.90 5,610,754
Mar 25 2020 8.24 0.23 2.87% 8.18 8.74 7.585 7,211,105
Mar 24 2020 8.01 0.78 10.79% 7.46 8.13 7.33 6,624,306
Mar 23 2020 7.23 0.12 1.69% 7.11 7.50 6.79 3,336,763
Mar 20 2020 7.11 -0.89 -11.13% 8.01 8.58 7.11 11,029,245
Mar 19 2020 8.00 0.60 8.11% 7.29 8.165 6.80 4,963,568
Mar 18 2020 7.40 -1.54 -17.23% 8.39 8.79 7.25 6,417,292
Mar 17 2020 8.94 0.61 7.32% 8.58 9.08 8.07 6,917,702
Mar 16 2020 8.33 -1.12 -11.85% 8.28 9.36 8.00 4,275,748
Mar 13 2020 9.45 0.70 8.0% 9.15 9.49 8.75 3,795,136
Mar 12 2020 8.75 -1.24 -12.41% 9.11 9.75 8.67 6,524,833
Mar 11 2020 9.99 -0.30 -2.92% 10.03 10.265 9.87 5,597,591
Mar 10 2020 10.29 0.46 4.68% 10.26 10.50 9.665 5,024,916
Mar 09 2020 9.83 -1.32 -11.84% 10.31 10.76 9.51 4,272,072
Mar 06 2020 11.15 -0.58 -4.94% 11.33 11.66 11.03 7,527,940
Mar 05 2020 11.73 -0.65 -5.25% 12.02 12.28 11.6017 4,596,012
Mar 04 2020 12.38 0.18 1.48% 12.41 12.50 11.84 4,368,806
Mar 03 2020 12.20 -0.29 -2.32% 12.50 12.75 11.88 7,170,491
Mar 02 2020 12.49 0.01 0.08% 12.55 12.75 12.19 6,336,381


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.