Skip to main content

Under Armour (NY: UAA )

8.550 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.211 4.359 4.186 4.211 8,130,560 -0.13(-2.94%)
May 27, 2010 4.250 4.375 4.234 4.339 9,384,936 +0.14(+3.43%)
May 26, 2010 4.195 4.300 4.071 4.195 11,208 +0.31(+7.98%)
May 25, 2010 3.755 3.897 3.640 3.885 7,753,512 +0.00(+0.10%)
May 24, 2010 3.929 3.994 3.865 3.881 4,699,432 +0.01(+0.23%)
May 21, 2010 3.745 4.030 3.679 3.873 10,498,336 +0.06(+1.54%)
May 20, 2010 3.794 3.905 3.771 3.814 10,742,032 -0.11(-2.80%)
May 19, 2010 3.925 3.995 3.812 3.924 9,871,816 -0.10(-2.55%)
May 18, 2010 4.186 4.247 3.999 4.026 4,766,536 -0.09(-2.22%)
May 17, 2010 4.091 4.156 3.874 4.117 7,610,312 +0.02(+0.40%)
May 14, 2010 4.101 4.230 4.003 4.101 6,496,736 -0.15(-3.53%)
May 13, 2010 4.275 4.300 4.181 4.251 6,088,152 -0.05(-1.10%)
May 12, 2010 4.181 4.371 4.181 4.299 7,145,824 +0.12(+2.96%)
May 11, 2010 4.202 4.291 4.159 4.175 7,000,584 +0.08(+1.92%)
May 10, 2010 4.043 4.096 4.021 4.096 6,021,392 +0.32(+8.55%)
May 07, 2010 3.938 4.022 3.699 3.774 11,983,632 -0.16(-4.04%)
May 06, 2010 4.100 4.100 3.645 3.933 11,632,592 -0.22(-5.30%)
May 05, 2010 4.161 4.315 4.099 4.152 7,108,192 -0.08(-1.92%)
May 04, 2010 4.370 4.370 4.156 4.234 7,265,736 -0.08(-1.94%)
May 03, 2010 4.250 4.391 4.219 4.317 9,622,904 +0.10(+2.34%)
Apr 30, 2010 4.482 4.554 4.207 4.219 8,756,280 -0.26(-5.86%)
Apr 29, 2010 4.486 4.561 4.421 4.481 8,481,320 +0.04(+0.87%)
Apr 28, 2010 4.315 4.540 4.312 4.442 14,744,032 +0.17(+3.92%)
Apr 27, 2010 4.366 4.406 4.131 4.275 18,670,200 -0.22(-4.81%)
Apr 26, 2010 4.393 4.527 4.393 4.491 8,711,224 +0.07(+1.64%)
Apr 23, 2010 4.340 4.431 4.312 4.419 4,541,312 +0.07(+1.52%)
Apr 22, 2010 4.266 4.375 4.213 4.353 7,149,440 +0.10(+2.35%)
Apr 21, 2010 4.250 4.300 4.218 4.253 7,405,832 +0.02(+0.41%)
Apr 20, 2010 4.237 4.300 4.209 4.235 800 +0.03(+0.68%)
Apr 19, 2010 4.192 4.341 4.088 4.206 9,286,672 -0.01(-0.27%)
Apr 16, 2010 4.179 4.258 4.164 4.218 5,723,056 +0.04(+1.05%)
Apr 15, 2010 4.319 4.319 4.149 4.174 12,062,944 -0.16(-3.58%)
Apr 14, 2010 4.122 4.365 4.100 4.329 11,598,976 +0.26(+6.29%)
Apr 13, 2010 4.136 4.178 4.055 4.072 7,547,968 -0.05(-1.12%)
Apr 12, 2010 4.173 4.281 4.099 4.119 12,874,048 +0.08(+2.08%)
Apr 09, 2010 3.966 4.041 3.910 4.035 5,221,840 +0.08(+2.02%)
Apr 08, 2010 3.920 3.999 3.888 3.955 3,788,816 +0.01(+0.29%)
Apr 07, 2010 3.926 3.984 3.899 3.944 4,125,088 +0.02(+0.61%)
Apr 06, 2010 3.875 3.928 3.857 3.920 3,034,952 +0.05(+1.34%)
Apr 05, 2010 3.849 3.900 3.826 3.868 4,883,264 +0.05(+1.26%)
Apr 01, 2010 3.719 3.820 3.820 3.820 56,121,600 +0.14(+3.91%)
Mar 31, 2010 3.761 3.792 3.661 3.676 4,557,088 -0.10(-2.78%)
Mar 30, 2010 3.816 3.875 3.744 3.781 6,008,952 -0.04(-1.14%)
Mar 29, 2010 3.845 3.846 3.777 3.825 3,465,960 +0.00(+0.00%)
Mar 26, 2010 3.789 3.859 3.769 3.825 5,187,200 +0.06(+1.46%)
Mar 25, 2010 3.688 3.855 3.683 3.770 8,388,568 +0.12(+3.43%)
Mar 24, 2010 3.781 3.788 3.632 3.645 11,553,400 -0.21(-5.32%)
Mar 23, 2010 3.760 3.895 3.760 3.850 9,391,816 +0.09(+2.36%)
Mar 22, 2010 3.553 3.799 3.522 3.761 7,963,384 +0.17(+4.70%)
Mar 19, 2010 3.561 3.595 3.506 3.592 4,911,112 +0.05(+1.41%)
Mar 18, 2010 3.639 3.697 3.526 3.542 9,038,584 -0.08(-2.17%)
Mar 17, 2010 3.576 3.649 3.576 3.621 4,144,800 +0.03(+0.98%)
Mar 16, 2010 3.540 3.590 3.519 3.586 2,874,768 +0.06(+1.81%)
Mar 15, 2010 3.499 3.540 3.485 3.522 3,158,224 -0.03(-0.77%)
Mar 12, 2010 3.656 3.660 3.538 3.550 6,031,616 -0.10(-2.67%)
Mar 11, 2010 3.607 3.651 3.516 3.647 6,639,744 +0.02(+0.62%)
Mar 10, 2010 3.547 3.646 3.522 3.625 4,708,864 +0.07(+2.08%)
Mar 09, 2010 3.525 3.611 3.521 3.551 4,066,440 +0.03(+0.85%)
Mar 08, 2010 3.524 3.584 3.516 3.521 3,034,960 +0.00(+0.11%)
Mar 05, 2010 3.360 3.556 3.338 3.518 6,940,024 +0.18(+5.43%)
Mar 04, 2010 3.357 3.374 3.304 3.336 1,949,656 -0.01(-0.22%)
Mar 03, 2010 3.375 3.391 3.319 3.344 4,317,648 -0.03(-0.78%)
Mar 02, 2010 3.395 3.396 3.335 3.370 3,778,248 +0.02(+0.45%)
Mar 01, 2010 3.270 3.356 3.250 3.355 3,281,096 +0.10(+2.99%)
Feb 26, 2010 3.271 3.284 3.223 3.257 2,901,920 -0.00(-0.11%)
Feb 25, 2010 3.190 3.264 3.159 3.261 3,858,576 +0.03(+1.05%)
Feb 24, 2010 3.223 3.295 3.211 3.227 6,489,912 +0.06(+1.89%)
Feb 23, 2010 3.243 3.254 3.145 3.167 3,595,608 -0.08(-2.31%)
Feb 22, 2010 3.243 3.279 3.217 3.243 3,177,080 +0.02(+0.66%)
Feb 19, 2010 3.200 3.231 3.183 3.221 2,404,496 +0.01(+0.31%)
Feb 18, 2010 3.231 3.231 3.180 3.211 2,323,608 -0.02(-0.50%)
Feb 17, 2010 3.206 3.245 3.199 3.228 2,427,624 +0.02(+0.74%)
Feb 16, 2010 3.181 3.205 3.146 3.204 2,821,776 +0.04(+1.38%)
Feb 12, 2010 3.175 3.160 3.160 3.160 42,425,600 -0.01(-0.20%)
Feb 11, 2010 3.076 3.174 3.049 3.166 5,113,096 +0.10(+3.22%)
Feb 10, 2010 3.104 3.140 3.049 3.067 4,426,888 -0.04(-1.25%)
Feb 09, 2010 3.044 3.136 2.986 3.106 6,520,520 +0.11(+3.80%)
Feb 08, 2010 3.080 3.094 2.986 2.993 5,335,008 -0.06(-2.05%)
Feb 05, 2010 3.053 3.065 2.965 3.055 10,074,576 -0.00(-0.04%)
Feb 04, 2010 3.212 3.212 3.046 3.056 9,862,504 -0.18(-5.53%)
Feb 03, 2010 3.304 3.326 3.226 3.235 5,456,000 -0.12(-3.43%)
Feb 02, 2010 3.265 3.415 3.216 3.350 10,510,344 +0.10(+3.20%)
Feb 01, 2010 3.225 3.260 3.144 3.246 4,973,712 +0.07(+2.24%)
Jan 29, 2010 3.342 3.368 3.171 3.175 8,784,256 -0.11(-3.24%)
Jan 28, 2010 3.490 3.510 3.240 3.281 14,159,480 -0.21(-5.95%)
Jan 27, 2010 3.415 3.526 3.415 3.489 9,220,632 +0.06(+1.79%)
Jan 26, 2010 3.312 3.507 3.273 3.428 8,334,120 +0.11(+3.32%)
Jan 25, 2010 3.370 3.381 3.275 3.317 4,955,616 -0.01(-0.34%)
Jan 22, 2010 3.410 3.479 3.312 3.329 8,641,064 -0.09(-2.60%)
Jan 21, 2010 3.442 3.546 3.374 3.417 15,406,816 +0.08(+2.47%)
Jan 20, 2010 3.391 3.400 3.312 3.335 6,937,704 -0.06(-1.69%)
Jan 19, 2010 3.514 3.546 3.376 3.393 9,435,408 -0.11(-3.04%)
Jan 15, 2010 3.606 3.499 3.499 3.499 36,627,200 -0.11(-3.15%)
Jan 14, 2010 3.634 3.644 3.584 3.612 5,498,416 -0.01(-0.34%)
Jan 13, 2010 3.663 3.675 3.605 3.625 3,229,584 +0.00(+0.14%)
Jan 12, 2010 3.700 3.735 3.587 3.620 6,318,504 -0.02(-0.45%)
Jan 11, 2010 3.664 3.684 3.603 3.636 6,161,528 -0.01(-0.21%)
Jan 08, 2010 3.652 3.681 3.591 3.644 6,399,304 -0.01(-0.21%)
Jan 07, 2010 3.689 3.749 3.621 3.651 5,780,560 -0.04(-1.18%)
Jan 06, 2010 3.627 3.699 3.614 3.695 3,821,560 +0.08(+2.21%)
Jan 05, 2010 3.504 3.620 3.466 3.615 3,666,104 +0.11(+2.99%)
Jan 04, 2010 3.434 3.513 3.434 3.510 4,283,720 +0.10(+2.97%)
Dec 31, 2009 3.482 3.409 3.409 3.409 19,488,000 -0.08(-2.15%)
Dec 30, 2009 3.466 3.500 3.442 3.484 2,335,776 +0.01(+0.29%)
Dec 29, 2009 3.420 3.478 3.417 3.474 1,890,696 +0.05(+1.61%)
Dec 28, 2009 3.440 3.486 3.374 3.419 3,055,368 -0.02(-0.58%)
Dec 24, 2009 3.458 3.478 3.429 3.439 1,520,816 -0.01(-0.33%)
Dec 23, 2009 3.386 3.460 3.362 3.450 2,631,184 +0.07(+2.07%)
Dec 22, 2009 3.377 3.409 3.357 3.380 2,164,024 +0.01(+0.26%)
Dec 21, 2009 3.309 3.386 3.309 3.371 2,443,064 +0.07(+2.04%)
Dec 18, 2009 3.326 3.337 3.225 3.304 4,813,920 +0.01(+0.42%)
Dec 17, 2009 3.329 3.361 3.260 3.290 3,660,432 -0.10(-2.95%)
Dec 16, 2009 3.354 3.402 3.337 3.390 2,998,168 +0.04(+1.35%)
Dec 15, 2009 3.309 3.371 3.300 3.345 2,248,384 +0.01(+0.19%)
Dec 14, 2009 3.340 3.357 3.329 3.339 3,702,952 +0.01(+0.41%)
Dec 11, 2009 3.326 3.369 3.285 3.325 6,936,416 +0.08(+2.35%)
Dec 10, 2009 3.301 3.319 3.234 3.249 4,402,952 -0.01(-0.27%)
Dec 09, 2009 3.281 3.294 3.247 3.257 3,492,840 -0.03(-0.87%)
Dec 08, 2009 3.289 3.311 3.246 3.286 3,468,160 -0.05(-1.46%)
Dec 07, 2009 3.393 3.434 3.312 3.335 4,118,416 -0.07(-2.06%)
Dec 04, 2009 3.373 3.433 3.285 3.405 6,273,536 +0.16(+5.05%)
Dec 03, 2009 3.330 3.346 3.237 3.241 2,454,056 -0.06(-1.93%)
Dec 02, 2009 3.281 3.396 3.255 3.305 4,862,584 +0.04(+1.11%)
Dec 01, 2009 3.226 3.297 3.184 3.269 5,288,536 +0.07(+2.15%)
Nov 30, 2009 3.312 3.334 3.194 3.200 7,150,816 -0.10(-3.14%)
Nov 27, 2009 3.330 3.406 3.285 3.304 3,119,008 -0.09(-2.62%)
Nov 25, 2009 3.428 3.428 3.369 3.393 1,898,872 -0.07(-2.06%)
Nov 24, 2009 3.500 3.500 3.368 3.464 3,210,112 -0.03(-0.75%)
Nov 23, 2009 3.481 3.559 3.464 3.490 2,822,024 +0.08(+2.23%)
Nov 20, 2009 3.486 3.486 3.355 3.414 3,093,304 -0.06(-1.80%)
Nov 19, 2009 3.625 3.626 3.411 3.476 4,759,280 -0.17(-4.69%)
Nov 18, 2009 3.650 3.652 3.584 3.647 2,892,104 +0.03(+0.76%)
Nov 17, 2009 3.681 3.681 3.583 3.620 4,474,056 -0.06(-1.66%)
Nov 16, 2009 3.520 3.697 3.494 3.681 4,931,344 +0.20(+5.82%)
Nov 13, 2009 3.413 3.499 3.375 3.479 3,419,840 +0.08(+2.39%)
Nov 12, 2009 3.530 3.558 3.377 3.397 4,108,464 -0.13(-3.75%)
Nov 11, 2009 3.535 3.611 3.501 3.530 2,292,656 +0.02(+0.61%)
Nov 10, 2009 3.540 3.581 3.487 3.509 2,406,152 -0.02(-0.50%)
Nov 09, 2009 3.515 3.576 3.491 3.526 3,162,056 +0.06(+1.62%)
Nov 06, 2009 3.451 3.530 3.379 3.470 4,500,784 -0.01(-0.29%)
Nov 05, 2009 3.373 3.480 3.340 3.480 4,443,160 +0.15(+4.47%)
Nov 04, 2009 3.500 3.500 3.330 3.331 3,070,024 -0.09(-2.52%)
Nov 03, 2009 3.328 3.422 3.317 3.417 2,947,600 +0.06(+1.64%)
Nov 02, 2009 3.405 3.425 3.299 3.362 4,202,856 +0.01(+0.19%)
Oct 30, 2009 3.410 3.453 3.308 3.356 4,325,912 -0.08(-2.43%)
Oct 29, 2009 3.254 3.476 3.223 3.440 12,394,872 +0.25(+7.84%)
Oct 28, 2009 3.554 3.599 3.158 3.190 23,586,600 -0.47(-12.81%)
Oct 27, 2009 3.902 3.986 3.600 3.659 15,506,624 -0.48(-11.54%)
Oct 26, 2009 4.030 4.164 4.013 4.136 10,669,256 +0.20(+5.01%)
Oct 23, 2009 3.947 3.965 3.914 3.939 3,754,808 +0.03(+0.74%)
Oct 22, 2009 3.805 3.925 3.754 3.910 4,387,880 +0.11(+2.86%)
Oct 21, 2009 3.949 4.031 3.800 3.801 3,980,552 -0.15(-3.70%)
Oct 20, 2009 3.929 3.966 3.925 3.947 3,928,592 +0.07(+1.74%)
Oct 19, 2009 3.763 3.886 3.739 3.880 3,573,736 +0.14(+3.64%)
Oct 16, 2009 3.761 3.799 3.671 3.744 5,064,864 -0.04(-1.09%)
Oct 15, 2009 3.721 3.796 3.696 3.785 3,552,840 +0.03(+0.70%)
Oct 14, 2009 3.704 3.776 3.689 3.759 2,770,808 +0.09(+2.52%)
Oct 13, 2009 3.636 3.709 3.601 3.666 1,473,776 +0.01(+0.34%)
Oct 12, 2009 3.729 3.740 3.643 3.654 4,565,880 -0.02(-0.65%)
Oct 09, 2009 3.615 3.679 3.556 3.678 1,837,304 +0.05(+1.38%)
Oct 08, 2009 3.626 3.649 3.538 3.627 3,349,984 +0.06(+1.75%)
Oct 07, 2009 3.635 3.671 3.550 3.565 3,502,128 +0.02(+0.71%)
Oct 06, 2009 3.555 3.604 3.468 3.540 6,505,856 -0.02(-0.53%)
Oct 05, 2009 3.428 3.583 3.413 3.559 2,709,024 +0.15(+4.52%)
Oct 02, 2009 3.356 3.511 3.351 3.405 3,270,408 +0.00(+0.11%)
Oct 01, 2009 3.471 3.478 3.386 3.401 4,956,392 -0.08(-2.23%)
Sep 30, 2009 3.644 3.679 3.471 3.479 6,190,656 -0.07(-1.94%)
Sep 29, 2009 3.586 3.650 3.485 3.547 3,459,888 -0.00(-0.01%)
Sep 28, 2009 3.530 3.599 3.515 3.548 1,677,272 +0.05(+1.44%)
Sep 25, 2009 3.531 3.556 3.465 3.498 2,823,200 -0.02(-0.53%)
Sep 24, 2009 3.586 3.646 3.485 3.516 3,037,744 -0.04(-1.23%)
Sep 23, 2009 3.720 3.720 3.550 3.560 5,040,192 -0.16(-4.27%)
Sep 22, 2009 3.896 3.905 3.709 3.719 4,494,568 -0.12(-3.00%)
Sep 21, 2009 3.686 3.859 3.570 3.834 7,531,200 +0.13(+3.61%)
Sep 18, 2009 3.643 3.710 3.627 3.700 5,017,552 +0.07(+1.96%)
Sep 17, 2009 3.607 3.634 3.574 3.629 4,222,776 +0.10(+2.76%)
Sep 16, 2009 3.562 3.625 3.520 3.531 5,450,920 -0.02(-0.60%)
Sep 15, 2009 3.516 3.562 3.468 3.553 4,028,912 +0.04(+1.00%)
Sep 14, 2009 3.359 3.604 3.354 3.518 12,612,920 +0.22(+6.71%)
Sep 11, 2009 3.211 3.309 3.119 3.296 7,333,848 +0.07(+2.13%)
Sep 10, 2009 3.183 3.245 3.112 3.228 4,263,328 +0.05(+1.61%)
Sep 09, 2009 2.904 3.235 2.904 3.176 10,597,648 +0.27(+9.38%)
Sep 08, 2009 2.870 2.905 2.846 2.904 3,510,088 +0.07(+2.38%)
Sep 04, 2009 2.814 2.842 2.786 2.836 4,354,176 +0.02(+0.75%)
Sep 03, 2009 2.814 2.830 2.775 2.815 2,665,856 +0.02(+0.90%)
Sep 02, 2009 2.890 2.904 2.790 2.790 5,119,904 -0.11(-3.92%)
Sep 01, 2009 2.962 3.007 2.875 2.904 3,239,464 -0.08(-2.68%)
Aug 31, 2009 3.009 3.009 2.934 2.984 2,444,904 -0.05(-1.77%)
Aug 28, 2009 3.031 3.051 2.954 3.038 2,439,928 +0.03(+0.96%)
Aug 27, 2009 2.951 3.029 2.881 3.009 2,410,656 +0.06(+1.91%)
Aug 26, 2009 2.914 2.969 2.884 2.953 2,120,160 +0.04(+1.46%)
Aug 25, 2009 2.955 3.010 2.875 2.910 5,064,304 -0.04(-1.52%)
Aug 24, 2009 3.020 3.087 2.935 2.955 2,239,216 -0.06(-2.15%)
Aug 21, 2009 2.969 3.044 2.959 3.020 3,935,960 +0.08(+2.55%)
Aug 20, 2009 2.876 2.975 2.876 2.945 2,164,768 +0.00(+0.04%)
Aug 19, 2009 2.910 2.993 2.906 2.944 2,391,384 -0.01(-0.21%)
Aug 18, 2009 2.939 3.041 2.933 2.950 2,019,008 +0.01(+0.30%)
Aug 17, 2009 2.954 2.971 2.891 2.941 3,798,496 -0.06(-1.92%)
Aug 14, 2009 3.001 3.021 2.940 2.999 2,987,040 -0.02(-0.54%)
Aug 13, 2009 2.996 3.051 2.950 3.015 2,139,272 +0.03(+0.96%)
Aug 12, 2009 3.009 3.074 2.981 2.986 3,150,984 -0.01(-0.46%)
Aug 11, 2009 3.001 3.044 2.921 3.000 2,674,584 -0.03(-0.99%)
Aug 10, 2009 3.140 3.151 3.015 3.030 2,090,608 -0.10(-3.12%)
Aug 07, 2009 3.033 3.152 3.024 3.127 3,422,648 +0.14(+4.55%)
Aug 06, 2009 3.030 3.083 2.951 2.991 3,639,720 -0.04(-1.48%)
Aug 05, 2009 3.025 3.091 3.000 3.036 1,894,720 +0.03(+1.15%)
Aug 04, 2009 3.016 3.047 2.971 3.002 2,799,104 -0.03(-0.98%)
Aug 03, 2009 3.062 3.109 3.012 3.031 3,027,984 -0.00(-0.16%)
Jul 31, 2009 3.070 3.167 3.027 3.036 3,173,464 -0.06(-1.78%)
Jul 30, 2009 3.124 3.209 3.069 3.091 4,978,816 +0.00(+0.16%)
Jul 29, 2009 3.125 3.125 3.010 3.086 7,660,072 -0.09(-2.91%)
Jul 28, 2009 3.360 3.421 3.143 3.179 14,875,456 -0.02(-0.74%)
Jul 27, 2009 3.003 3.219 2.999 3.203 7,167,016 +0.13(+4.32%)
Jul 24, 2009 2.939 3.080 2.915 3.070 10,032 +0.11(+3.89%)
Jul 23, 2009 2.799 2.955 2.786 2.955 10,573,792 +0.16(+5.77%)
Jul 22, 2009 2.777 2.892 2.777 2.794 3,882,984 -0.01(-0.22%)
Jul 21, 2009 2.860 2.868 2.756 2.800 3,206,560 -0.06(-2.10%)
Jul 20, 2009 2.819 2.869 2.785 2.860 3,892,912 +0.05(+1.69%)
Jul 17, 2009 2.882 2.882 2.788 2.812 4,537,056 -0.06(-2.22%)
Jul 16, 2009 2.732 2.885 2.696 2.876 4,810,840 +0.14(+5.02%)
Jul 15, 2009 2.711 2.781 2.610 2.739 4,911,960 +0.06(+2.14%)
Jul 14, 2009 2.723 2.723 2.643 2.681 2,326,872 -0.04(-1.42%)
Jul 13, 2009 2.578 2.721 2.571 2.720 5,651,616 +0.17(+6.56%)
Jul 10, 2009 2.578 2.618 2.504 2.553 2,798,384 -0.03(-1.02%)
Jul 09, 2009 2.644 2.706 2.564 2.579 3,052,736 -0.03(-1.24%)
Jul 08, 2009 2.620 2.634 2.562 2.611 2,729,920 +0.02(+0.77%)
Jul 07, 2009 2.715 2.726 2.584 2.591 4,712,808 -0.11(-4.12%)
Jul 06, 2009 2.771 2.833 2.663 2.703 2,502,920 -0.10(-3.48%)
Jul 02, 2009 2.811 2.875 2.746 2.800 2,813,432 -0.08(-2.61%)
Jul 01, 2009 2.845 2.880 2.806 2.875 3,623,016 +0.08(+2.77%)
Jun 30, 2009 2.825 2.875 2.786 2.797 3,784,440 -0.02(-0.58%)
Jun 29, 2009 2.829 2.865 2.765 2.814 2,699,280 -0.01(-0.40%)
Jun 26, 2009 2.706 2.885 2.692 2.825 6,735,888 +0.11(+3.96%)
Jun 25, 2009 2.631 2.732 2.625 2.717 5,914,920 +0.05(+1.78%)
Jun 24, 2009 2.723 2.737 2.658 2.670 2,518,712 -0.03(-0.97%)
Jun 23, 2009 2.672 2.749 2.619 2.696 4,466,304 +0.04(+1.55%)
Jun 22, 2009 2.749 2.749 2.646 2.655 4,249,776 -0.10(-3.67%)
Jun 19, 2009 2.737 2.816 2.724 2.756 3,946,624 +0.03(+1.10%)
Jun 18, 2009 2.791 2.805 2.704 2.726 3,154,704 -0.06(-1.98%)
Jun 17, 2009 2.750 2.822 2.632 2.781 6,455,672 +0.00(+0.14%)
Jun 16, 2009 2.929 2.975 2.775 2.777 3,990,328 -0.14(-4.64%)
Jun 15, 2009 2.959 2.971 2.885 2.913 3,059,448 -0.10(-3.44%)
Jun 12, 2009 3.011 3.021 2.944 3.016 2,534,464 +0.01(+0.50%)
Jun 11, 2009 3.111 3.130 2.989 3.001 3,073,656 -0.09(-3.07%)
Jun 10, 2009 3.084 3.122 2.962 3.096 4,319,128 +0.05(+1.60%)
Jun 09, 2009 3.000 3.104 2.962 3.047 5,818,648 +0.04(+1.33%)
Jun 08, 2009 3.054 3.074 2.955 3.007 5,669,624 -0.14(-4.49%)
Jun 05, 2009 3.223 3.250 3.099 3.149 3,452,024 -0.03(-0.83%)
Jun 04, 2009 3.259 3.275 3.096 3.175 3,280,920 -0.02(-0.70%)
Jun 03, 2009 3.170 3.306 3.136 3.197 4,750,192 -0.01(-0.35%)
Jun 02, 2009 3.126 3.250 3.119 3.209 5,198,352 +0.06(+1.74%)
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.