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 )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 8.550 8.595 8.300 8.520 7,296,033 -0.09(-1.05%)
Jan 22, 2025 8.550 8.640 8.440 8.610 7,773,488 +0.07(+0.82%)
Jan 21, 2025 8.270 8.580 8.250 8.540 9,395,002 +0.34(+4.15%)
Jan 17, 2025 8.140 8.390 8.040 8.200 7,375,420 +0.12(+1.49%)
Jan 16, 2025 7.950 8.080 7.710 8.080 8,608,452 -0.02(-0.25%)
Jan 15, 2025 8.460 8.540 8.070 8.100 5,690,394 -0.09(-1.10%)
Jan 14, 2025 8.370 8.445 8.120 8.190 6,652,152 -0.11(-1.33%)
Jan 13, 2025 8.120 8.370 7.930 8.300 12,554,639 +0.09(+1.10%)
Jan 10, 2025 7.980 8.230 7.931 8.210 9,747,841 +0.12(+1.48%)
Jan 08, 2025 8.340 8.370 8.071 8.090 9,600,641 -0.30(-3.58%)
Jan 07, 2025 8.530 8.670 8.385 8.390 11,582,219 -0.08(-0.94%)
Jan 06, 2025 8.600 8.720 8.455 8.470 11,196,984 +0.11(+1.32%)
Jan 03, 2025 8.160 8.460 8.060 8.360 7,200,944 +0.26(+3.21%)
Jan 02, 2025 8.400 8.460 8.070 8.100 6,477,573 -0.18(-2.17%)
Dec 31, 2024 8.280 0 +0.07(+0.85%)
Dec 30, 2024 8.250 8.300 8.050 8.210 5,495,774 -0.17(-2.03%)
Dec 27, 2024 8.390 8.515 8.300 8.380 4,959,562 -0.07(-0.83%)
Dec 26, 2024 8.390 8.550 8.380 8.450 4,808,849 +0.03(+0.36%)
Dec 24, 2024 8.410 8.450 8.270 8.420 2,292,182 -0.01(-0.12%)
Dec 23, 2024 8.590 8.660 8.320 8.430 5,428,870 -0.19(-2.20%)
Dec 20, 2024 8.330 8.770 8.180 8.620 21,175,000 +0.19(+2.31%)
Dec 19, 2024 8.570 8.629 8.400 8.425 5,233,545 -0.04(-0.53%)
Dec 18, 2024 8.680 8.860 8.470 8.470 10,080,453 -0.18(-2.08%)
Dec 17, 2024 8.270 8.680 8.270 8.650 10,104,259 +0.33(+3.97%)
Dec 16, 2024 8.750 8.810 8.270 8.320 12,468,925 -0.49(-5.56%)
Dec 13, 2024 9.620 9.630 8.700 8.810 17,900,340 -0.78(-8.13%)
Dec 12, 2024 10.24 10.28 9.560 9.590 14,230,551 -0.71(-6.89%)
Dec 11, 2024 10.15 10.31 10.02 10.30 11,177,254 +0.21(+2.08%)
Dec 10, 2024 10.19 10.30 10.00 10.09 9,255,037 -0.09(-0.88%)
Dec 09, 2024 10.16 10.53 10.14 10.18 7,994,460 +0.06(+0.59%)
Dec 06, 2024 10.20 10.42 10.09 10.12 9,759,098 +0.09(+0.90%)
Dec 05, 2024 10.17 10.39 9.980 10.03 5,966,981 -0.14(-1.38%)
Dec 04, 2024 10.05 10.29 10.01 10.17 7,454,934 -0.01(-0.10%)
Dec 03, 2024 10.10 10.34 9.930 10.18 8,723,152 +0.02(+0.20%)
Dec 02, 2024 9.720 10.30 9.660 10.16 8,359,323 +0.45(+4.63%)
Nov 29, 2024 9.750 9.830 9.620 9.710 3,451,135 +0.01(+0.10%)
Nov 27, 2024 9.680 9.930 9.605 9.700 5,438,794 +0.01(+0.10%)
Nov 26, 2024 9.640 9.710 9.420 9.690 11,089,284 -0.11(-1.12%)
Nov 25, 2024 9.700 9.900 9.630 9.800 8,760,681 +0.28(+2.94%)
Nov 22, 2024 9.360 9.726 9.360 9.520 7,311,766 +0.28(+3.03%)
Nov 21, 2024 9.130 9.320 9.000 9.240 8,308,132 +0.12(+1.32%)
Nov 20, 2024 9.300 9.300 8.960 9.120 9,809,597 -0.27(-2.88%)
Nov 19, 2024 9.570 9.610 9.305 9.390 10,489,451 -0.41(-4.18%)
Nov 18, 2024 9.910 9.950 9.565 9.800 10,911,145 -0.14(-1.41%)
Nov 15, 2024 9.910 10.05 9.590 9.940 10,204,190 +0.09(+0.91%)
Nov 14, 2024 9.830 10.15 9.780 9.850 10,753,270 +0.05(+0.51%)
Nov 13, 2024 9.640 9.985 9.580 9.800 14,529,429 +0.23(+2.40%)
Nov 12, 2024 9.480 9.815 9.380 9.570 14,166,192 -0.01(-0.10%)
Nov 11, 2024 9.820 9.870 9.390 9.580 10,882,495 -0.10(-1.03%)
Nov 08, 2024 11.05 11.08 9.620 9.680 18,487,236 -1.45(-13.03%)
Nov 07, 2024 10.41 11.89 10.16 11.13 37,170,980 +2.38(+27.20%)
Nov 06, 2024 8.970 8.980 8.740 8.750 14,254,216 -0.11(-1.24%)
Nov 05, 2024 8.600 8.890 8.500 8.860 11,055,005 +0.22(+2.55%)
Nov 04, 2024 8.520 8.720 8.500 8.640 11,080,431 +0.12(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.