Urban Outfitters (NQ: URBN )

22.68 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.86 18.86 17.55 18.17 2,092,660 -0.90(-4.72%)
Nov 26, 2008 17.52 19.29 17.03 19.07 4,971,996 +1.18(+6.60%)
Nov 25, 2008 16.19 18.12 16.04 17.89 7,802,202 +1.85(+11.53%)
Nov 24, 2008 15.00 16.36 14.37 16.04 5,086,123 +1.25(+8.45%)
Nov 21, 2008 13.14 14.82 12.95 14.79 7,203,819 +1.97(+15.37%)
Nov 20, 2008 13.26 14.33 12.33 12.82 6,236,249 -0.48(-3.61%)
Nov 19, 2008 14.66 14.97 13.30 13.30 4,805,787 -1.64(-10.98%)
Nov 18, 2008 15.65 16.05 14.10 14.94 7,288,617 -0.77(-4.90%)
Nov 17, 2008 16.04 16.14 15.48 15.71 5,687,425 -0.33(-2.06%)
Nov 14, 2008 16.42 17.77 15.91 16.04 8,097,369 -0.62(-3.72%)
Nov 13, 2008 15.93 16.76 14.37 16.66 13,758,900 +1.45(+9.53%)
Nov 12, 2008 16.84 16.84 15.02 15.21 6,568,433 -1.71(-10.11%)
Nov 11, 2008 15.83 17.88 14.93 16.92 11,367,471 +0.94(+5.88%)
Nov 10, 2008 17.14 18.00 15.67 15.98 9,716,924 -1.52(-8.69%)
Nov 07, 2008 18.51 18.83 16.61 17.50 7,381,814 -0.75(-4.11%)
Nov 06, 2008 19.76 19.85 18.16 18.25 7,065,710 -1.88(-9.34%)
Nov 05, 2008 22.07 22.26 20.10 20.13 4,980,480 -2.18(-9.77%)
Nov 04, 2008 21.20 22.38 20.70 22.31 3,200,458 +1.40(+6.70%)
Nov 03, 2008 21.36 22.68 20.70 20.91 3,003,432 -0.83(-3.82%)
Oct 31, 2008 20.60 21.83 20.20 21.74 3,844,387 +1.35(+6.62%)
Oct 30, 2008 22.24 22.79 20.12 20.39 4,952,011 -1.24(-5.73%)
Oct 29, 2008 21.23 22.85 20.63 21.63 3,430,780 +0.39(+1.84%)
Oct 28, 2008 19.13 21.39 18.55 21.24 5,375,242 +2.63(+14.13%)
Oct 27, 2008 18.83 20.23 18.49 18.61 3,239,382 -0.60(-3.12%)
Oct 24, 2008 18.15 19.71 18.05 19.21 5,647,064 -0.91(-4.52%)
Oct 23, 2008 22.01 22.58 18.46 20.12 6,269,513 -1.70(-7.79%)
Oct 22, 2008 23.15 23.22 21.04 21.82 4,470,402 -1.72(-7.31%)
Oct 21, 2008 23.87 24.46 23.14 23.54 4,677,842 +0.15(+0.64%)
Oct 20, 2008 23.49 23.61 22.75 23.39 4,184,311 +0.89(+3.96%)
Oct 17, 2008 21.33 23.45 21.30 22.50 3,454,832 +0.67(+3.07%)
Oct 16, 2008 21.75 22.35 20.06 21.83 7,523,911 +0.60(+2.83%)
Oct 15, 2008 23.76 23.96 21.16 21.23 5,229,041 -2.66(-11.13%)
Oct 14, 2008 26.02 26.60 23.79 23.89 6,165,903 -1.93(-7.47%)
Oct 13, 2008 25.70 25.88 24.81 25.82 5,879,248 +2.26(+9.59%)
Oct 10, 2008 21.64 24.53 20.77 23.56 7,913,542 +0.65(+2.84%)
Oct 09, 2008 23.97 25.18 22.41 22.91 6,178,442 -0.92(-3.86%)
Oct 08, 2008 23.98 25.69 23.37 23.83 6,007,515 -0.47(-1.93%)
Oct 07, 2008 26.05 26.25 24.28 24.30 7,167,013 -1.14(-4.48%)
Oct 06, 2008 25.83 26.15 23.57 25.44 8,650,004 -1.11(-4.18%)
Oct 03, 2008 28.77 29.25 26.30 26.55 9,372,586 -2.43(-8.39%)
Oct 02, 2008 31.50 31.68 28.68 28.98 7,209,661 -2.63(-8.32%)
Oct 01, 2008 31.57 32.23 30.98 31.61 2,934,479 -0.26(-0.82%)
Sep 30, 2008 33.02 33.02 30.83 31.87 5,373,252 -0.34(-1.06%)
Sep 29, 2008 33.62 34.05 31.42 32.21 7,963,874 -2.73(-7.81%)
Sep 26, 2008 33.89 35.06 33.75 34.94 1,841,491 +0.65(+1.90%)
Sep 25, 2008 34.71 35.76 34.00 34.29 2,630,565 -0.46(-1.32%)
Sep 24, 2008 34.16 35.39 33.75 34.75 4,353,445 +0.73(+2.15%)
Sep 23, 2008 33.46 34.25 33.21 34.02 2,629,991 +0.48(+1.43%)
Sep 22, 2008 35.21 35.73 33.20 33.54 3,464,090 -2.22(-6.21%)
Sep 19, 2008 37.24 38.11 35.10 35.76 5,327,635 +0.35(+0.99%)
Sep 18, 2008 33.78 35.85 32.38 35.41 5,866,820 +1.41(+4.15%)
Sep 17, 2008 35.12 36.34 33.84 34.00 4,536,465 -1.75(-4.90%)
Sep 16, 2008 34.86 36.34 34.31 35.75 4,875,746 +0.52(+1.48%)
Sep 15, 2008 34.78 36.86 34.61 35.23 3,442,587 -1.26(-3.45%)
Sep 12, 2008 36.29 36.94 35.80 36.49 2,870,135 -0.12(-0.33%)
Sep 11, 2008 35.76 36.88 35.36 36.61 3,252,233 +0.16(+0.44%)
Sep 10, 2008 36.05 36.74 35.34 36.45 2,565,756 +0.50(+1.39%)
Sep 09, 2008 37.09 37.56 35.73 35.95 3,264,191 -1.25(-3.36%)
Sep 08, 2008 37.97 38.40 36.56 37.20 3,311,991 +0.64(+1.75%)
Sep 05, 2008 35.49 36.73 34.52 36.56 4,097,853 +0.62(+1.73%)
Sep 04, 2008 36.12 36.76 35.76 35.94 2,902,370 -0.71(-1.94%)
Sep 03, 2008 37.06 37.63 36.03 36.65 3,417,914 -0.41(-1.11%)
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.