UA: Historical Prices for UNDER ARMOUR INC

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	26.64	27.25	26.28	26.43	389,900	26.43
25-Nov-09	27.42	27.42	26.95	27.14	237,400	27.14
24-Nov-09	28.00	28.00	26.94	27.17	401,300	27.17
23-Nov-09	27.85	28.47	27.71	27.92	352,800	27.92
20-Nov-09	27.89	27.89	26.84	27.31	386,700	27.31
19-Nov-09	29.00	29.01	27.29	27.81	595,000	27.81
18-Nov-09	29.20	29.22	28.67	29.18	361,600	29.18
17-Nov-09	29.45	29.45	28.66	28.96	559,300	28.96
16-Nov-09	28.16	29.58	27.95	29.45	616,500	29.45
13-Nov-09	27.65	27.99	27.00	27.83	427,500	27.83
12-Nov-09	28.24	28.46	27.02	27.18	513,600	27.18
11-Nov-09	28.28	28.89	28.01	28.24	286,600	28.24
10-Nov-09	28.32	28.65	27.90	28.07	300,800	28.07
9-Nov-09	28.12	28.61	27.93	28.21	395,300	28.21
6-Nov-09	27.61	28.24	27.03	27.76	562,600	27.76
5-Nov-09	26.98	27.84	26.72	27.84	555,400	27.84
4-Nov-09	28.00	28.00	26.64	26.65	383,800	26.65
3-Nov-09	26.62	27.38	26.54	27.34	368,500	27.34
2-Nov-09	27.24	27.40	26.39	26.90	525,400	26.90
30-Oct-09	27.28	27.62	26.46	26.85	540,700	26.85
29-Oct-09	26.03	27.81	25.78	27.52	1,549,400	27.52
28-Oct-09	28.43	28.79	25.26	25.52	2,948,400	25.52
27-Oct-09	31.22	31.89	28.80	29.27	1,938,400	29.27
26-Oct-09	32.24	33.31	32.10	33.09	1,334,000	33.09
23-Oct-09	31.48	31.73	31.00	31.51	469,400	31.51
22-Oct-09	30.44	31.40	30.03	31.28	548,500	31.28
21-Oct-09	31.59	32.25	30.40	30.41	497,600	30.41
20-Oct-09	31.04	31.84	30.89	31.58	491,100	31.58
19-Oct-09	30.10	31.09	29.91	31.04	446,800	31.04
16-Oct-09	30.09	30.39	29.37	29.95	633,200	29.95
15-Oct-09	29.77	30.37	29.57	30.28	444,200	30.28
14-Oct-09	29.63	30.21	29.51	30.07	346,400	30.07
13-Oct-09	29.09	29.68	28.81	29.33	184,300	29.33
12-Oct-09	29.33	29.92	29.14	29.23	570,800	29.23
9-Oct-09	28.92	29.43	28.45	29.42	229,700	29.42
8-Oct-09	29.01	29.19	28.30	29.02	418,800	29.02
7-Oct-09	29.08	29.37	28.40	28.52	437,800	28.52
6-Oct-09	28.44	28.83	27.74	28.32	813,300	28.32
5-Oct-09	27.42	28.66	27.30	28.47	338,700	28.47
2-Oct-09	26.85	28.09	26.81	27.24	408,800	27.24
1-Oct-09	27.77	27.82	27.09	27.21	619,600	27.21
30-Sep-09	29.15	29.43	27.77	27.83	773,900	27.83
29-Sep-09	28.69	29.20	27.88	28.38	432,000	28.38
28-Sep-09	28.24	28.79	28.12	28.57	209,700	28.57
25-Sep-09	28.25	28.45	27.72	27.98	352,900	27.98
24-Sep-09	28.69	29.17	27.88	28.13	379,800	28.13
23-Sep-09	29.76	29.76	28.40	28.48	630,100	28.48
22-Sep-09	31.17	31.24	29.67	29.75	561,900	29.75
21-Sep-09	29.49	30.87	28.56	30.67	941,400	30.67
18-Sep-09	29.14	29.68	29.02	29.60	627,200	29.60
17-Sep-09	28.86	29.07	28.59	29.03	527,900	29.03
16-Sep-09	28.50	29.00	28.16	28.99	681,400	28.99
15-Sep-09	28.13	28.50	27.74	28.42	503,700	28.42
14-Sep-09	26.87	28.83	26.83	28.14	1,576,700	28.14
11-Sep-09	25.69	26.47	24.95	26.37	916,800	26.37
10-Sep-09	25.46	25.96	24.90	25.82	533,000	25.82
9-Sep-09	23.23	25.88	23.23	25.41	1,324,800	25.41
8-Sep-09	22.96	23.24	22.77	23.23	438,800	23.23
4-Sep-09	22.51	22.74	22.29	22.69	544,300	22.69
3-Sep-09	22.51	22.64	22.20	22.52	333,300	22.52
2-Sep-09	23.12	23.23	22.32	22.32	640,000	22.32
1-Sep-09	23.70	24.06	23.00	23.23	405,000	23.23
31-Aug-09	24.07	24.07	23.47	23.87	305,700	23.87
28-Aug-09	24.25	24.41	23.63	24.30	305,000	24.30
27-Aug-09	23.61	24.23	23.05	24.07	301,400	24.07
26-Aug-09	23.31	23.75	23.07	23.62	265,100	23.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions