Historical Stock Prices

UA 
$53.06
*  
0.69
 negative 
1.28%
Get UA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 53.73 54.15 53.03 53.06 1,895,492
04/16/2014 53.51 54.26 52.11 53.75 2,538,640
04/15/2014 51.82 53.588 50.56 52.45 2,695,947
04/14/2014 51.69 51.69 50.385 51.08 2,486,174
04/11/2014 50.775 52.165 50.6425 50.94 3,408,008
04/10/2014 54.25 54.265 50.925 51.12 4,313,252
04/09/2014 54 54.355 52.775 54.315 2,688,092
04/08/2014 51.2 53.155 51.1251 52.93 3,870,946
04/07/2014 52.5 52.7495 50.325 51.255 6,744,222
04/04/2014 56.78 57.145 51.78 52.165 8,780,814
04/03/2014 59.515 59.84 56.07 56.33 4,222,866
04/02/2014 58.44 59.89 58.14 59.44 2,787,126
04/01/2014 57.5 58.11 57.435 58 1,750,562
03/31/2014 57.955 58.19 57.155 57.32 2,064,968
03/28/2014 57.405 58.04 57.275 57.61 1,304,432
03/27/2014 56.89 58.029 56.25 57.3 1,967,442
03/26/2014 57.86 58.5 56.325 56.79 3,137,684
03/25/2014 59.71 60.195 57.175 57.27 3,007,090
03/24/2014 60.635 60.75 57.89 59.32 3,582,318
03/21/2014 61.225 61.4945 59.92 60.08 3,308,712
03/20/2014 60.085 61.015 59.38 60.925 3,529,116
03/19/2014 62.22 62.395 60.625 61.005 2,541,418
03/18/2014 60.28 62.25 60.2 62.22 3,679,678
03/17/2014 59.825 60.715 59.6386 59.835 3,345,126
03/14/2014 58 59.105 57.675 58.675 1,566,114
03/13/2014 58.825 58.9515 57.8004 58.205 1,518,594
03/12/2014 58.04 58.76 57.345 58.71 1,741,144
03/11/2014 58.74 59.435 58.1 58.25 1,673,512
03/10/2014 58.2 58.72 57.69 58.7 1,751,344
03/07/2014 58.365 59.355 57.945 58.205 2,461,136
03/06/2014 58.16 58.4 57.295 57.9 2,150,978
03/05/2014 58.595 58.8 57.52 58.03 3,747,372
03/04/2014 57.875 58.675 57.675 58.59 2,489,560
03/03/2014 55.675 57.05 55.005 56.815 3,228,184
02/28/2014 58.06 58.175 56 56.575 4,017,640
02/27/2014 58.07 58.32 57.34 58.175 2,003,246
02/26/2014 58.6 59.985 57.945 58.05 4,077,114
02/25/2014 57.75 58.765 57.63 58.35 3,220,786
02/24/2014 56.905 58.13 56.68 57.615 4,077,652
02/21/2014 53.87 57.11 53.825 56.34 5,691,292
02/20/2014 53.5 54.22 53.26 53.595 1,613,156
02/19/2014 53.815 54.13 53.415 53.515 1,781,126
02/18/2014 52.555 54.15 51.5 53.73 4,199,682
02/14/2014 53.86 54.02 52.585 53 5,010,470
02/13/2014 53.61 54.915 53.5457 54.29 2,903,968
02/12/2014 54.35 54.75 53.54 53.98 1,937,046
02/11/2014 54.28 54.75 53.805 54.125 2,043,750
02/10/2014 54.64 54.855 53.53 54.115 2,103,588
02/07/2014 53.555 55 53.5 54.59 3,676,190
02/06/2014 52.605 53.45 52.33 53.085 2,786,988
02/05/2014 52.325 53.165 51.71 52.435 4,275,730
02/04/2014 52.875 53.338 52.12 52.325 4,004,654
02/03/2014 53.285 53.99 52.65 52.82 5,578,138
01/31/2014 51.62 54.36 51.295 54.055 6,984,562
01/30/2014 48.35 53.325 48 52.38 18,173,576
01/29/2014 42.835 43.765 42.475 42.61 3,632,878
01/28/2014 41.795 43 41.795 42.89 1,954,900
01/27/2014 41.725 42.12 41.08 41.465 2,541,226
01/24/2014 41.55 42.3 41.5 41.745 2,359,732
01/23/2014 41.9 42.02 41.29 41.95 2,669,794
01/22/2014 42.595 42.9525 41.815 41.995 2,683,694
01/21/2014 41.145 42.71 41.145 42.39 3,540,332
01/17/2014 41.205 41.64 40.975 40.995 1,698,844
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?