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 (%)
Sep 30, 2014 35.03 35.25 34.44 34.55 5,014,206 -0.51(-1.45%)
Sep 29, 2014 34.45 35.15 34.38 35.06 3,930,764 +0.15(+0.43%)
Sep 26, 2014 34.63 35.28 34.55 34.91 9,014,838 +1.13(+3.36%)
Sep 25, 2014 34.20 34.44 33.75 33.77 6,129,534 -0.57(-1.65%)
Sep 24, 2014 33.45 34.37 33.23 34.34 3,920,278 +0.90(+2.69%)
Sep 23, 2014 33.11 34.00 33.09 33.44 4,688,540 +0.20(+0.62%)
Sep 22, 2014 34.16 34.22 32.57 33.23 6,502,798 -0.97(-2.84%)
Sep 19, 2014 35.03 35.07 34.12 34.20 10,949,054 -0.58(-1.67%)
Sep 18, 2014 34.62 34.88 34.53 34.78 2,782,694 +0.24(+0.69%)
Sep 17, 2014 34.09 34.80 34.09 34.55 5,325,988 +0.67(+1.98%)
Sep 16, 2014 33.50 34.02 33.26 33.88 5,447,882 +0.28(+0.83%)
Sep 15, 2014 34.63 34.70 33.12 33.59 6,115,336 -1.02(-2.96%)
Sep 12, 2014 35.02 35.20 34.31 34.62 3,604,174 -0.34(-0.97%)
Sep 11, 2014 35.05 35.18 34.66 34.96 3,712,838 -0.10(-0.29%)
Sep 10, 2014 35.30 35.55 34.77 35.06 4,120,328 -0.24(-0.68%)
Sep 09, 2014 36.43 36.43 35.19 35.30 4,450,676 -1.05(-2.88%)
Sep 08, 2014 36.27 36.71 35.97 36.34 3,112,530 +0.08(+0.22%)
Sep 05, 2014 35.84 36.32 35.62 36.27 3,498,706 +0.28(+0.78%)
Sep 04, 2014 35.28 36.33 35.24 35.98 5,514,386 +0.81(+2.32%)
Sep 03, 2014 35.88 36.19 35.07 35.17 4,923,560 -0.39(-1.11%)
Sep 02, 2014 34.28 35.57 34.20 35.56 7,304,690 +1.38(+4.05%)
Aug 29, 2014 34.98 34.18 34.18 34.18 9,589,600 -0.66(-1.89%)
Aug 28, 2014 34.90 34.92 34.61 34.84 3,119,204 -0.19(-0.54%)
Aug 27, 2014 35.34 35.42 34.82 35.03 3,616,468 -0.38(-1.07%)
Aug 26, 2014 35.32 35.59 35.00 35.41 2,656,864 +0.13(+0.38%)
Aug 25, 2014 35.59 35.70 35.23 35.27 2,399,852 -0.04(-0.10%)
Aug 22, 2014 34.77 35.45 34.45 35.31 3,364,560 +0.59(+1.70%)
Aug 21, 2014 35.44 35.45 34.54 34.72 3,378,184 -0.56(-1.59%)
Aug 20, 2014 34.90 35.63 34.80 35.28 3,176,554 +0.22(+0.63%)
Aug 19, 2014 35.30 35.86 34.82 35.06 4,245,742 -0.03(-0.09%)
Aug 18, 2014 34.70 35.20 34.62 35.09 4,908,166 +0.67(+1.95%)
Aug 15, 2014 34.62 34.76 34.05 34.42 3,101,210 +0.02(+0.06%)
Aug 14, 2014 34.70 34.70 34.18 34.40 2,870,062 -0.15(-0.42%)
Aug 13, 2014 34.30 34.64 34.08 34.55 3,772,154 +0.37(+1.07%)
Aug 12, 2014 34.52 34.95 34.05 34.18 4,057,074 -0.27(-0.78%)
Aug 11, 2014 34.45 34.70 34.07 34.45 3,247,034 +0.21(+0.60%)
Aug 08, 2014 33.98 34.30 33.59 34.24 3,045,578 +0.38(+1.11%)
Aug 07, 2014 34.25 34.49 33.70 33.87 2,886,666 -0.25(-0.73%)
Aug 06, 2014 33.80 34.46 33.59 34.12 3,659,154 -0.05(-0.16%)
Aug 05, 2014 34.02 34.45 33.85 34.17 4,074,680 +0.03(+0.10%)
Aug 04, 2014 33.98 34.32 33.59 34.14 3,441,860 +0.42(+1.25%)
Aug 01, 2014 33.46 33.95 33.23 33.72 5,295,832 +0.34(+1.03%)
Jul 31, 2014 34.13 34.48 33.14 33.38 8,985,964 -1.23(-3.57%)
Jul 30, 2014 34.62 34.83 34.34 34.61 5,658,098 +0.19(+0.54%)
Jul 29, 2014 34.99 34.99 34.34 34.42 4,280,634 -0.39(-1.12%)
Jul 28, 2014 34.52 35.05 34.17 34.81 4,776,304 +0.26(+0.75%)
Jul 25, 2014 34.51 35.47 34.45 34.55 8,386,532 -0.22(-0.63%)
Jul 24, 2014 32.76 35.12 32.75 34.77 25,152,758 +4.46(+14.71%)
Jul 23, 2014 30.11 30.34 29.75 30.32 5,405,216 +0.19(+0.61%)
Jul 22, 2014 29.62 30.32 29.61 30.13 4,336,698 +0.65(+2.20%)
Jul 21, 2014 29.14 29.74 29.02 29.48 3,861,562 +0.18(+0.60%)
Jul 18, 2014 28.75 29.39 28.61 29.30 4,010,768 +0.80(+2.82%)
Jul 17, 2014 28.59 29.00 28.39 28.50 3,601,256 -0.17(-0.59%)
Jul 16, 2014 29.38 29.43 28.64 28.67 4,141,326 -0.51(-1.76%)
Jul 15, 2014 29.35 29.40 28.80 29.18 3,540,334 -0.30(-1.03%)
Jul 14, 2014 29.62 29.65 29.34 29.49 2,221,256 +0.12(+0.41%)
Jul 11, 2014 29.23 29.41 29.12 29.37 2,760,314 +0.28(+0.95%)
Jul 10, 2014 29.34 29.48 28.66 29.09 9,742,968 -0.86(-2.87%)
Jul 09, 2014 29.27 29.98 29.21 29.95 5,103,870 +0.84(+2.90%)
Jul 08, 2014 29.68 29.74 28.45 29.11 6,664,922 -0.55(-1.87%)
Jul 07, 2014 30.09 30.30 29.43 29.66 3,258,832 -0.46(-1.53%)
Jul 03, 2014 29.83 30.12 30.12 30.12 3,818,000 +0.50(+1.67%)
Jul 02, 2014 30.18 30.28 29.59 29.63 3,617,516 -0.51(-1.69%)
Jul 01, 2014 29.86 30.40 29.71 30.14 4,154,680 +0.39(+1.33%)
Jun 30, 2014 29.74 30.09 29.54 29.75 5,309,520 +0.00(+0.00%)
Jun 27, 2014 29.63 29.88 29.54 29.75 4,312,986 +0.16(+0.54%)
Jun 26, 2014 29.57 29.78 29.25 29.59 3,290,010 +0.01(+0.02%)
Jun 25, 2014 28.89 29.60 28.88 29.58 3,646,698 +0.67(+2.32%)
Jun 24, 2014 29.24 29.57 28.88 28.91 4,766,620 -0.32(-1.08%)
Jun 23, 2014 29.52 29.57 28.95 29.23 5,720,096 -0.21(-0.73%)
Jun 20, 2014 29.45 29.53 29.29 29.44 4,566,754 +0.07(+0.24%)
Jun 19, 2014 29.87 29.87 29.13 29.37 3,592,806 -0.45(-1.53%)
Jun 18, 2014 29.76 29.91 29.02 29.82 4,850,862 +0.03(+0.10%)
Jun 17, 2014 29.23 30.07 29.19 29.80 6,640,740 +0.54(+1.85%)
Jun 16, 2014 28.73 29.30 28.66 29.25 4,474,478 +0.50(+1.74%)
Jun 13, 2014 28.22 28.91 28.13 28.75 4,736,624 +0.45(+1.59%)
Jun 12, 2014 27.90 28.50 27.89 28.30 4,778,258 +0.29(+1.04%)
Jun 11, 2014 27.83 28.03 27.68 28.02 3,559,372 -0.08(-0.28%)
Jun 10, 2014 27.86 28.20 27.83 28.09 4,116,382 +0.09(+0.32%)
Jun 06, 2014 27.52 28.02 27.40 28.00 8,215,342 +0.48(+1.74%)
Jun 05, 2014 26.88 27.54 26.29 27.52 11,306,020 +0.71(+2.67%)
Jun 04, 2014 26.01 27.00 25.54 26.81 11,107,496 +1.26(+4.93%)
Jun 03, 2014 25.61 25.68 25.42 25.55 5,943,522 -0.18(-0.72%)
Jun 02, 2014 25.50 25.86 25.33 25.73 5,563,590 +0.34(+1.34%)
May 30, 2014 25.44 25.48 25.14 25.39 6,039,748 +0.00(+0.00%)
May 29, 2014 25.08 25.41 24.92 25.39 6,958,694 +0.32(+1.28%)
May 28, 2014 25.02 25.12 24.65 25.07 8,405,128 +0.15(+0.60%)
May 27, 2014 24.50 24.96 24.42 24.93 6,385,036 +0.74(+3.06%)
May 23, 2014 23.98 24.18 24.18 24.18 5,169,200 +0.20(+0.81%)
May 22, 2014 23.52 24.21 23.40 23.99 2,959,732 +0.43(+1.83%)
May 21, 2014 23.42 23.61 23.27 23.56 2,800,214 +0.16(+0.71%)
May 20, 2014 23.49 23.60 23.12 23.39 4,963,788 -0.30(-1.29%)
May 19, 2014 23.32 23.73 23.25 23.70 3,181,028 +0.36(+1.56%)
May 16, 2014 23.20 23.36 22.93 23.34 4,282,106 +0.18(+0.76%)
May 15, 2014 23.48 23.57 22.52 23.16 8,154,446 -0.50(-2.11%)
May 14, 2014 24.04 24.25 23.57 23.66 3,655,156 -0.39(-1.62%)
May 13, 2014 24.52 24.61 23.85 24.05 4,723,148 -0.43(-1.74%)
May 12, 2014 23.45 24.49 23.45 24.48 6,199,938 +1.08(+4.62%)
May 09, 2014 23.14 23.50 22.89 23.39 3,834,782 +0.11(+0.47%)
May 08, 2014 23.21 23.98 23.05 23.29 6,582,214 +0.16(+0.71%)
May 07, 2014 23.83 23.89 22.80 23.12 8,713,724 -0.74(-3.10%)
May 06, 2014 24.18 24.29 23.76 23.86 4,742,904 -0.43(-1.77%)
May 05, 2014 24.12 24.46 23.88 24.29 5,515,548 -0.13(-0.53%)
May 02, 2014 24.73 24.88 24.15 24.42 7,179,920 -0.17(-0.69%)
May 01, 2014 24.47 25.16 24.27 24.59 9,856,220 +0.14(+0.59%)
Apr 30, 2014 23.59 24.95 23.56 24.45 84,197,856 +0.86(+3.65%)
Apr 29, 2014 23.39 23.73 23.01 23.59 7,586,676 +0.21(+0.92%)
Apr 28, 2014 24.50 24.52 22.73 23.37 14,703,270 -0.84(-3.47%)
Apr 25, 2014 25.45 25.50 24.09 24.21 18,339,946 -1.00(-3.97%)
Apr 24, 2014 25.95 26.16 24.39 25.21 26,152,162 -2.01(-7.38%)
Apr 23, 2014 26.92 27.56 26.62 27.22 8,875,672 +0.29(+1.06%)
Apr 22, 2014 26.85 27.00 26.50 26.93 4,304,000 +0.43(+1.62%)
Apr 21, 2014 26.75 26.84 26.23 26.50 3,383,866 -0.03(-0.09%)
Apr 17, 2014 26.86 26.53 26.53 26.53 7,582,000 -0.34(-1.28%)
Apr 16, 2014 26.75 27.13 26.05 26.88 5,076,980 +0.65(+2.48%)
Apr 15, 2014 25.91 26.79 25.28 26.23 5,388,884 +0.69(+2.68%)
Apr 14, 2014 25.84 25.84 25.19 25.54 19,889,600 +0.07(+0.27%)
Apr 11, 2014 25.39 26.08 25.32 25.47 6,816,456 -0.09(-0.35%)
Apr 10, 2014 27.12 27.13 25.46 25.56 8,623,904 -1.60(-5.88%)
Apr 09, 2014 27.00 27.18 26.39 27.16 5,375,440 +0.69(+2.62%)
Apr 08, 2014 25.60 26.58 25.56 26.46 7,738,768 +0.84(+3.27%)
Apr 07, 2014 26.25 26.37 25.16 25.63 13,487,544 -0.45(-1.74%)
Apr 04, 2014 28.39 28.57 25.89 26.08 17,563,560 -2.08(-7.39%)
Apr 03, 2014 29.76 29.92 28.04 28.16 8,445,732 -1.55(-5.23%)
Apr 02, 2014 29.22 29.95 29.07 29.72 5,573,812 +0.72(+2.48%)
Apr 01, 2014 28.75 29.05 28.72 29.00 3,496,628 +0.34(+1.19%)
Mar 31, 2014 28.98 29.09 28.58 28.66 4,129,924 -0.14(-0.50%)
Mar 28, 2014 28.70 29.02 28.64 28.80 2,761,080 +0.16(+0.54%)
Mar 27, 2014 28.45 29.01 28.12 28.65 3,930,764 +0.25(+0.90%)
Mar 26, 2014 28.93 29.25 28.16 28.39 6,274,168 -0.24(-0.84%)
Mar 25, 2014 29.86 30.10 28.59 28.64 6,014,120 -1.02(-3.46%)
Mar 24, 2014 30.32 30.38 28.95 29.66 7,164,196 -0.38(-1.26%)
Mar 21, 2014 30.61 30.75 29.96 30.04 6,617,688 -0.42(-1.39%)
Mar 20, 2014 30.04 30.51 29.69 30.46 7,057,740 -0.04(-0.13%)
Mar 19, 2014 31.11 31.20 30.31 30.50 5,082,344 -0.61(-1.95%)
Mar 18, 2014 30.14 31.12 30.10 31.11 7,355,176 +1.19(+3.99%)
Mar 17, 2014 29.91 30.36 29.82 29.92 6,689,852 +0.58(+1.98%)
Mar 14, 2014 29.00 29.55 28.84 29.34 3,132,708 +0.23(+0.81%)
Mar 13, 2014 29.41 29.48 28.90 29.10 3,036,948 -0.25(-0.86%)
Mar 12, 2014 29.02 29.38 28.67 29.36 3,481,456 +0.23(+0.79%)
Mar 11, 2014 29.37 29.72 29.05 29.12 3,346,224 -0.23(-0.77%)
Mar 10, 2014 29.10 29.36 28.84 29.35 3,502,488 +0.25(+0.85%)
Mar 07, 2014 29.18 29.68 28.97 29.10 4,927,352 +0.15(+0.53%)
Mar 06, 2014 29.08 29.20 28.65 28.95 4,301,900 -0.07(-0.22%)
Mar 05, 2014 29.30 29.40 28.76 29.02 7,494,744 -0.28(-0.96%)
Mar 04, 2014 28.94 29.34 28.84 29.30 4,979,120 +0.89(+3.12%)
Mar 03, 2014 27.84 28.52 27.50 28.41 6,455,568 +0.12(+0.42%)
Feb 28, 2014 29.03 29.09 28.00 28.29 8,050,540 -0.80(-2.75%)
Feb 27, 2014 29.04 29.16 28.67 29.09 4,006,452 +0.06(+0.22%)
Feb 26, 2014 29.30 29.99 28.97 29.02 8,153,228 -0.15(-0.51%)
Feb 25, 2014 28.88 29.38 28.82 29.18 6,438,992 +0.37(+1.28%)
Feb 24, 2014 28.47 29.07 28.35 28.81 8,155,304 +0.64(+2.26%)
Feb 21, 2014 26.93 28.55 26.91 28.17 11,384,920 +1.37(+5.12%)
Feb 20, 2014 26.75 27.11 26.63 26.80 3,225,412 +0.04(+0.15%)
Feb 19, 2014 26.91 27.07 26.71 26.76 3,562,252 -0.11(-0.40%)
Feb 18, 2014 26.28 27.07 25.75 26.86 8,396,352 +0.36(+1.38%)
Feb 14, 2014 26.93 26.50 26.50 26.50 39,928,000 -0.64(-2.38%)
Feb 13, 2014 26.80 27.46 26.77 27.14 5,807,296 +0.16(+0.57%)
Feb 12, 2014 27.18 27.38 26.77 26.99 3,873,292 -0.07(-0.27%)
Feb 11, 2014 27.14 27.38 26.90 27.06 4,087,500 +0.00(+0.02%)
Feb 10, 2014 27.32 27.43 26.77 27.06 4,207,056 -0.24(-0.87%)
Feb 07, 2014 26.78 27.50 26.76 27.30 7,353,640 +0.75(+2.84%)
Feb 06, 2014 26.30 26.73 26.16 26.54 5,573,976 +0.32(+1.24%)
Feb 05, 2014 26.16 26.58 25.86 26.22 8,551,060 +0.05(+0.21%)
Feb 04, 2014 26.44 26.67 26.06 26.16 8,009,308 -0.25(-0.94%)
Feb 03, 2014 26.64 27.00 26.32 26.41 11,152,976 -0.62(-2.28%)
Jan 31, 2014 25.81 27.18 25.65 27.03 13,973,944 +0.84(+3.20%)
Jan 30, 2014 24.18 26.66 24.00 26.19 36,332,420 +4.89(+22.93%)
Jan 29, 2014 21.42 21.88 21.24 21.30 7,265,156 -0.14(-0.65%)
Jan 28, 2014 20.90 21.50 20.90 21.45 3,907,000 +0.71(+3.44%)
Jan 27, 2014 20.86 21.06 20.54 20.73 5,081,052 -0.14(-0.67%)
Jan 24, 2014 20.77 21.15 20.75 20.87 4,719,464 -0.10(-0.49%)
Jan 23, 2014 20.95 21.01 20.64 20.98 5,338,008 -0.02(-0.11%)
Jan 22, 2014 21.30 21.48 20.91 21.00 5,366,988 -0.20(-0.93%)
Jan 21, 2014 20.57 21.36 20.57 21.20 7,080,664 +0.70(+3.40%)
Jan 17, 2014 20.60 20.50 20.50 20.50 13,590,400 -0.11(-0.52%)
Jan 16, 2014 21.17 21.25 20.50 20.61 5,186,808 -0.65(-3.07%)
Jan 15, 2014 21.27 21.31 21.10 21.26 2,504,704 -0.02(-0.07%)
Jan 14, 2014 21.25 21.38 21.05 21.27 4,646,196 +0.04(+0.19%)
Jan 13, 2014 22.11 22.19 21.16 21.23 5,227,000 -0.95(-4.30%)
Jan 10, 2014 22.06 22.19 21.82 22.19 2,536,956 +0.21(+0.98%)
Jan 09, 2014 21.81 22.07 21.68 21.97 3,115,536 +0.25(+1.14%)
Jan 08, 2014 21.75 21.75 21.55 21.73 2,263,032 +0.03(+0.14%)
Jan 07, 2014 21.71 21.88 21.68 21.70 2,449,420 +0.04(+0.20%)
Jan 06, 2014 21.84 21.93 21.62 21.65 2,331,728 -0.09(-0.44%)
Jan 03, 2014 21.75 21.87 21.67 21.75 2,192,892 +0.00(+0.01%)
Jan 02, 2014 21.82 22.01 21.62 21.75 2,992,504 -0.08(-0.37%)
Dec 31, 2013 21.75 21.82 21.82 21.82 5,617,600 +0.09(+0.40%)
Dec 30, 2013 21.47 21.82 21.35 21.74 2,077,536 +0.24(+1.13%)
Dec 27, 2013 21.61 21.84 21.32 21.50 2,695,912 -0.12(-0.57%)
Dec 26, 2013 21.67 21.82 21.54 21.62 1,444,508 +0.05(+0.26%)
Dec 24, 2013 21.51 21.63 21.38 21.56 1,094,708 +0.08(+0.37%)
Dec 23, 2013 21.67 21.73 21.34 21.48 3,320,272 -0.03(-0.13%)
Dec 20, 2013 21.54 21.98 21.45 21.51 9,995,756 -0.00(-0.01%)
Dec 19, 2013 21.57 21.89 21.43 21.51 3,750,036 -0.07(-0.32%)
Dec 18, 2013 21.16 21.65 20.96 21.58 4,131,212 +0.43(+2.02%)
Dec 17, 2013 21.11 21.19 20.88 21.16 2,376,532 +0.01(+0.06%)
Dec 16, 2013 20.99 21.25 20.93 21.14 5,009,404 +0.22(+1.05%)
Dec 13, 2013 21.13 21.25 20.86 20.92 2,746,904 -0.12(-0.58%)
Dec 12, 2013 21.04 21.11 20.60 21.05 4,342,896 -0.07(-0.34%)
Dec 11, 2013 20.83 21.41 20.81 21.12 7,785,608 +0.35(+1.69%)
Dec 10, 2013 20.44 20.81 20.29 20.77 2,651,056 +0.23(+1.11%)
Dec 09, 2013 20.52 20.75 20.44 20.54 2,462,076 +0.02(+0.09%)
Dec 06, 2013 20.57 20.81 20.35 20.52 3,820,728 +0.03(+0.15%)
Dec 05, 2013 20.07 20.56 19.95 20.49 2,847,424 +0.37(+1.84%)
Dec 04, 2013 20.19 20.41 19.88 20.12 2,483,304 -0.16(-0.76%)
Dec 03, 2013 20.18 20.44 20.11 20.28 2,420,200 -0.02(-0.07%)
Dec 02, 2013 20.28 20.62 20.09 20.29 3,087,852 +0.12(+0.58%)
Nov 29, 2013 20.48 20.60 20.15 20.18 1,459,260 -0.31(-1.50%)
Nov 27, 2013 20.40 20.50 20.28 20.48 1,938,148 +0.20(+1.00%)
Nov 26, 2013 20.07 20.34 20.00 20.28 2,962,876 +0.20(+1.01%)
Nov 25, 2013 20.21 20.27 20.02 20.08 2,570,836 -0.04(-0.21%)
Nov 22, 2013 20.17 20.29 20.09 20.12 3,985,704 -0.05(-0.24%)
Nov 21, 2013 19.89 20.20 19.78 20.17 3,465,940 +0.39(+1.97%)
Nov 20, 2013 20.01 20.14 19.74 19.78 3,294,132 -0.22(-1.09%)
Nov 19, 2013 20.28 20.43 19.95 20.00 3,532,180 -0.38(-1.88%)
Nov 18, 2013 20.92 20.95 20.30 20.38 3,464,024 -0.51(-2.44%)
Nov 15, 2013 20.88 20.93 20.65 20.89 3,638,028 +0.00(+0.02%)
Nov 14, 2013 20.72 20.91 20.44 20.88 4,711,740 +0.87(+4.32%)
Nov 12, 2013 20.00 20.17 19.90 20.02 2,496,712 -0.05(-0.26%)
Nov 11, 2013 19.75 20.21 19.67 20.07 3,264,444 +0.34(+1.70%)
Nov 08, 2013 19.03 19.74 19.03 19.73 5,275,036 +0.65(+3.39%)
Nov 07, 2013 19.91 19.92 19.01 19.09 7,772,784 -0.73(-3.67%)
Nov 06, 2013 20.08 20.18 19.62 19.82 4,150,224 -0.23(-1.16%)
Nov 05, 2013 20.08 20.11 19.92 20.05 5,160,216 -0.05(-0.25%)
Nov 04, 2013 20.17 20.21 19.97 20.10 3,871,940 +0.03(+0.16%)
Nov 01, 2013 20.38 20.45 19.95 20.07 3,217,268 -0.22(-1.10%)
Oct 31, 2013 20.36 20.49 19.98 20.29 5,166,188 -0.08(-0.38%)
Oct 30, 2013 20.50 20.51 20.21 20.36 4,047,220 +0.10(+0.48%)
Oct 29, 2013 20.29 20.38 19.92 20.27 5,369,416 +0.02(+0.09%)
Oct 28, 2013 20.07 20.37 19.99 20.25 4,615,804 +0.20(+1.02%)
Oct 25, 2013 20.09 20.09 19.62 20.05 7,756,536 +0.05(+0.25%)
Oct 24, 2013 19.75 20.21 19.34 20.00 20,763,048 -1.00(-4.76%)
Oct 23, 2013 20.70 21.00 20.56 21.00 7,075,672 +0.19(+0.90%)
Oct 22, 2013 21.17 21.28 20.57 20.81 5,181,140 -0.19(-0.89%)
Oct 21, 2013 21.44 21.50 20.78 21.00 5,468,448 -0.33(-1.54%)
Oct 18, 2013 20.70 21.33 20.68 21.32 4,099,024 +0.79(+3.86%)
Oct 17, 2013 20.57 20.70 20.30 20.53 4,277,240 -0.02(-0.12%)
Oct 16, 2013 20.34 20.74 20.19 20.55 4,916,364 +0.41(+2.06%)
Oct 15, 2013 19.85 20.27 19.84 20.14 5,800,464 +0.32(+1.64%)
Oct 14, 2013 19.38 19.83 19.31 19.82 2,410,124 +0.22(+1.14%)
Oct 11, 2013 19.75 19.75 19.32 19.59 2,835,192 -0.16(-0.80%)
Oct 10, 2013 19.50 19.86 19.50 19.75 3,705,368 +0.36(+1.88%)
Oct 09, 2013 19.21 19.48 18.86 19.39 6,321,388 +0.30(+1.56%)
Oct 08, 2013 19.85 19.94 18.93 19.09 7,714,460 -0.76(-3.83%)
Oct 07, 2013 20.11 20.17 19.84 19.85 4,050,080 -0.43(-2.12%)
Oct 04, 2013 20.18 20.33 20.15 20.28 3,685,972 +0.06(+0.28%)
Oct 03, 2013 20.65 20.85 19.92 20.22 6,095,972 -0.38(-1.84%)
Oct 02, 2013 20.55 20.67 20.50 20.60 5,429,612 -0.07(-0.35%)
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.