Urban Outfitters (NQ: URBN )

20.77 +2.78 (+15.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.58 33.12 32.19 32.32 1,381,555 -0.16(-0.49%)
Nov 26, 2014 33.07 32.48 32.48 32.48 2,691,700 -0.53(-1.61%)
Nov 25, 2014 33.15 33.62 32.68 33.01 4,466,553 -0.16(-0.48%)
Nov 24, 2014 31.69 33.50 31.36 33.17 7,000,075 +1.69(+5.37%)
Nov 21, 2014 31.74 32.03 30.88 31.48 4,062,126 -0.13(-0.41%)
Nov 20, 2014 29.50 31.84 29.46 31.61 7,320,573 +2.08(+7.04%)
Nov 19, 2014 28.86 29.56 28.51 29.53 4,185,032 +0.74(+2.57%)
Nov 18, 2014 29.48 29.53 27.89 28.79 10,332,094 -2.04(-6.62%)
Nov 17, 2014 31.00 31.46 30.78 30.83 5,352,023 -0.02(-0.06%)
Nov 14, 2014 30.92 31.41 30.77 30.85 3,321,438 -0.79(-2.51%)
Nov 13, 2014 31.92 32.19 31.28 31.64 2,168,353 -0.39(-1.20%)
Nov 12, 2014 30.80 32.07 30.79 32.03 2,416,868 +1.22(+3.96%)
Nov 11, 2014 30.56 31.02 30.36 30.81 2,016,164 +0.21(+0.69%)
Nov 10, 2014 31.78 31.88 30.36 30.60 2,546,168 -0.58(-1.86%)
Nov 07, 2014 31.05 31.70 30.71 31.18 1,684,838 +0.02(+0.06%)
Nov 06, 2014 30.07 31.27 30.05 31.16 1,698,767 +1.09(+3.64%)
Nov 05, 2014 29.98 30.12 29.77 30.07 1,339,066 +0.37(+1.23%)
Nov 04, 2014 30.42 30.42 29.53 29.70 2,644,126 -0.71(-2.33%)
Nov 03, 2014 30.30 30.70 30.23 30.41 1,908,766 +0.05(+0.16%)
Oct 31, 2014 30.85 30.99 30.24 30.36 1,718,385 -0.05(-0.16%)
Oct 30, 2014 30.23 30.60 30.21 30.41 1,474,317 +0.06(+0.20%)
Oct 29, 2014 30.49 30.75 30.22 30.35 1,433,911 -0.17(-0.56%)
Oct 28, 2014 30.44 30.65 29.91 30.52 1,546,964 +0.08(+0.26%)
Oct 27, 2014 30.27 30.53 30.29 30.44 2,042,370 +0.15(+0.50%)
Oct 24, 2014 30.55 30.55 30.05 30.29 1,553,561 -0.41(-1.34%)
Oct 23, 2014 30.05 30.92 30.04 30.70 1,497,696 +0.64(+2.15%)
Oct 22, 2014 30.33 30.96 30.03 30.05 3,028,664 -0.18(-0.61%)
Oct 21, 2014 30.23 30.39 30.00 30.24 4,816,813 +0.05(+0.17%)
Oct 20, 2014 29.55 30.57 29.55 30.19 4,056,020 +0.57(+1.92%)
Oct 17, 2014 29.82 30.45 29.11 29.62 16,249,582 -4.94(-14.29%)
Oct 16, 2014 33.85 34.67 33.76 34.56 3,439,524 -0.13(-0.37%)
Oct 15, 2014 34.11 34.87 33.70 34.69 3,238,761 +0.03(+0.09%)
Oct 14, 2014 34.74 35.21 34.52 34.66 2,182,285 +0.03(+0.10%)
Oct 13, 2014 35.10 35.44 34.85 34.62 2,574,057 -0.31(-0.90%)
Oct 10, 2014 35.57 35.88 34.92 34.94 2,218,431 -0.77(-2.16%)
Oct 09, 2014 36.02 36.38 35.61 35.71 2,391,076 -0.54(-1.49%)
Oct 08, 2014 35.87 36.35 35.70 36.25 2,012,798 +0.48(+1.34%)
Oct 07, 2014 35.84 36.11 35.64 35.77 1,834,198 -0.30(-0.85%)
Oct 06, 2014 36.58 36.60 35.83 36.08 2,177,341 -0.38(-1.03%)
Oct 03, 2014 36.50 36.92 36.19 36.45 2,144,081 +0.21(+0.58%)
Oct 02, 2014 36.05 36.32 35.50 36.24 2,027,723 +0.11(+0.29%)
Oct 01, 2014 36.61 36.71 35.91 36.13 1,471,928 -0.57(-1.54%)
Sep 30, 2014 37.00 37.00 36.49 36.70 1,532,603 -0.26(-0.70%)
Sep 29, 2014 37.13 37.31 36.81 36.96 1,549,404 -0.50(-1.33%)
Sep 26, 2014 37.66 37.81 37.34 37.46 1,126,657 -0.06(-0.16%)
Sep 25, 2014 37.90 38.35 37.21 37.52 1,221,615 -0.61(-1.60%)
Sep 24, 2014 37.28 38.22 37.28 38.13 2,604,164 +0.82(+2.20%)
Sep 23, 2014 37.05 37.71 36.94 37.31 2,087,923 +0.05(+0.13%)
Sep 22, 2014 37.90 37.98 37.18 37.26 1,689,369 -0.76(-2.00%)
Sep 19, 2014 38.82 38.90 37.87 38.02 2,646,709 -0.44(-1.14%)
Sep 18, 2014 38.09 38.55 37.86 38.46 1,335,290 +0.44(+1.16%)
Sep 17, 2014 38.76 38.76 37.92 38.02 2,083,319 -0.60(-1.55%)
Sep 16, 2014 38.38 38.93 38.24 38.62 1,083,171 +0.19(+0.49%)
Sep 15, 2014 38.69 38.86 38.38 38.43 876,719 -0.39(-1.00%)
Sep 12, 2014 38.86 38.86 38.46 38.82 1,107,080 +0.00(+0.00%)
Sep 11, 2014 38.60 39.06 38.40 38.82 1,710,669 +0.16(+0.43%)
Sep 10, 2014 38.20 38.95 38.00 38.66 3,231,012 -0.23(-0.60%)
Sep 09, 2014 39.08 39.19 38.73 38.89 1,632,660 -0.18(-0.46%)
Sep 08, 2014 39.25 39.49 38.77 39.07 1,555,569 -0.30(-0.76%)
Sep 05, 2014 39.69 39.97 39.13 39.37 2,069,880 -0.73(-1.81%)
Sep 04, 2014 39.76 40.31 39.68 40.09 1,824,037 +0.48(+1.20%)
Sep 03, 2014 39.90 40.09 39.56 39.62 1,380,741 -0.17(-0.43%)
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.