Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.650 -0.070 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.139 9.349 9.040 9.176 9,786,264 -0.14(-1.46%)
Jul 28, 2011 8.969 9.474 8.900 9.312 15,205,208 +0.31(+3.40%)
Jul 27, 2011 9.370 9.454 8.992 9.006 12,422,112 -0.43(-4.51%)
Jul 26, 2011 9.874 10.27 9.338 9.431 38,246,824 -0.39(-4.00%)
Jul 25, 2011 9.881 9.963 9.719 9.824 13,098,904 -0.13(-1.36%)
Jul 22, 2011 9.965 9.992 9.936 9.959 11,931,224 -0.09(-0.93%)
Jul 21, 2011 10.18 10.37 10.04 10.05 10,467,216 -0.10(-0.95%)
Jul 20, 2011 10.30 10.30 10.10 10.15 6,528,176 -0.15(-1.47%)
Jul 19, 2011 9.809 10.33 9.779 10.30 12,284,584 +0.59(+6.08%)
Jul 18, 2011 9.664 9.794 9.635 9.710 3,550,664 -0.03(-0.32%)
Jul 15, 2011 9.822 9.838 9.640 9.741 4,549,744 -0.04(-0.42%)
Jul 14, 2011 9.938 9.981 9.734 9.783 5,210,056 -0.13(-1.35%)
Jul 13, 2011 9.815 10.09 9.800 9.916 6,465,232 +0.14(+1.45%)
Jul 12, 2011 9.639 9.893 9.594 9.775 7,875,832 +0.12(+1.30%)
Jul 11, 2011 9.834 9.995 9.604 9.650 7,588,352 -0.29(-2.95%)
Jul 08, 2011 9.786 9.967 9.675 9.944 6,718,424 -0.00(-0.04%)
Jul 07, 2011 10.03 10.19 9.938 9.947 10,637,336 -0.02(-0.16%)
Jul 06, 2011 10.12 10.15 9.877 9.964 14,187,488 -0.19(-1.88%)
Jul 05, 2011 9.799 10.18 9.706 10.15 12,233,800 +0.25(+2.54%)
Jul 01, 2011 9.709 9.954 9.625 9.904 7,304,664 +0.24(+2.48%)
Jun 30, 2011 9.637 9.748 9.623 9.664 5,377,712 +0.03(+0.29%)
Jun 29, 2011 9.720 9.894 9.572 9.636 10,446,096 -0.06(-0.66%)
Jun 28, 2011 9.519 9.710 9.481 9.700 9,657,792 +0.41(+4.44%)
Jun 27, 2011 9.290 9.406 9.188 9.287 10,758,248 -0.01(-0.09%)
Jun 24, 2011 9.174 9.346 9.058 9.296 33,003,984 +0.09(+1.02%)
Jun 23, 2011 8.890 9.211 8.801 9.203 9,274,872 +0.17(+1.85%)
Jun 22, 2011 9.181 9.363 9.021 9.035 7,849,560 -0.17(-1.82%)
Jun 21, 2011 9.044 9.336 9.001 9.203 16,122,128 +0.22(+2.43%)
Jun 20, 2011 8.859 9.009 8.848 8.984 12,271,800 +0.48(+5.58%)
Jun 17, 2011 8.699 8.729 8.392 8.509 15,341,992 +0.01(+0.07%)
Jun 16, 2011 8.498 8.617 8.371 8.502 10,718,528 -0.01(-0.07%)
Jun 15, 2011 8.613 8.699 8.465 8.509 8,553,944 -0.20(-2.31%)
Jun 14, 2011 8.610 8.738 8.576 8.710 12,900,568 +0.21(+2.52%)
Jun 13, 2011 8.254 8.562 8.156 8.496 17,322,744 +0.48(+6.00%)
Jun 10, 2011 8.281 8.384 7.998 8.015 11,795,504 -0.14(-1.76%)
Jun 09, 2011 7.832 8.186 7.761 8.159 14,790,152 +0.34(+4.42%)
Jun 08, 2011 8.064 8.070 7.788 7.814 8,670,304 -0.27(-3.33%)
Jun 07, 2011 8.139 8.268 8.076 8.082 5,535,384 -0.06(-0.72%)
Jun 06, 2011 8.314 8.360 8.111 8.141 5,402,384 -0.18(-2.15%)
Jun 03, 2011 8.175 8.624 8.162 8.320 8,650,512 +0.29(+3.68%)
May 24, 2011 8.127 8.171 8.008 8.025 4,278,128 -0.10(-1.23%)
May 23, 2011 8.064 8.186 8.000 8.125 5,737,128 -0.05(-0.66%)
May 20, 2011 8.367 8.424 8.047 8.179 8,041,504 -0.18(-2.18%)
May 19, 2011 8.436 8.469 8.238 8.361 6,332,008 -0.03(-0.33%)
May 18, 2011 8.226 8.454 8.189 8.389 12,927,368 +0.38(+4.71%)
May 17, 2011 8.046 8.106 7.695 8.011 15,143,744 -0.08(-0.99%)
May 16, 2011 8.286 8.357 8.053 8.091 7,337,592 -0.27(-3.27%)
May 13, 2011 8.527 8.578 8.293 8.365 6,660,072 -0.14(-1.67%)
May 12, 2011 8.534 8.656 8.470 8.508 7,925,024 -0.08(-0.97%)
May 11, 2011 8.389 8.615 8.385 8.591 12,060,144 +0.17(+1.97%)
May 10, 2011 8.220 8.444 8.191 8.425 8,424,208 +0.21(+2.60%)
May 09, 2011 8.250 8.346 8.193 8.211 7,202,184 -0.04(-0.47%)
May 06, 2011 8.241 8.406 8.110 8.250 10,285,776 +0.11(+1.30%)
May 05, 2011 8.106 8.271 7.975 8.144 9,878,472 -0.02(-0.26%)
May 04, 2011 8.094 8.184 7.864 8.165 11,733,584 +0.07(+0.88%)
May 03, 2011 8.303 8.342 8.059 8.094 10,071,104 -0.26(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.