Urban Outfitters (NQ: URBN )

21.03 +1.23 (+6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.30 28.30 27.60 27.97 2,869,835 -0.22(-0.78%)
May 30, 2012 28.49 28.68 28.02 28.19 2,074,874 -0.53(-1.85%)
May 29, 2012 28.55 28.89 28.19 28.72 2,254,043 +0.30(+1.06%)
May 25, 2012 28.11 28.53 27.98 28.42 1,997,213 +0.39(+1.39%)
May 24, 2012 28.18 28.20 27.60 28.03 2,189,987 -0.15(-0.53%)
May 23, 2012 27.91 28.27 27.43 28.18 3,434,745 +0.08(+0.28%)
May 22, 2012 26.17 28.38 26.02 28.10 11,306,505 +1.94(+7.42%)
May 21, 2012 25.70 26.52 25.57 26.16 6,069,665 +0.54(+2.11%)
May 18, 2012 25.61 26.03 25.43 25.62 3,564,442 +0.06(+0.23%)
May 17, 2012 26.35 26.58 25.48 25.56 4,443,908 -0.77(-2.92%)
May 16, 2012 26.76 27.01 26.28 26.33 3,671,075 -0.41(-1.53%)
May 15, 2012 27.06 27.60 26.61 26.74 2,650,923 -0.28(-1.04%)
May 14, 2012 27.32 27.69 26.93 27.02 3,537,224 -0.43(-1.57%)
May 11, 2012 27.51 27.87 27.36 27.45 2,352,072 -0.24(-0.87%)
May 10, 2012 28.01 28.19 27.58 27.69 1,584,507 -0.15(-0.54%)
May 09, 2012 27.46 28.10 27.08 27.84 2,630,139 +0.19(+0.69%)
May 08, 2012 27.96 28.08 26.98 27.65 3,110,643 -0.55(-1.95%)
May 07, 2012 28.17 28.67 28.10 28.20 2,829,597 -0.11(-0.39%)
May 04, 2012 28.85 29.21 28.28 28.31 2,054,570 -0.66(-2.28%)
May 03, 2012 30.08 30.08 28.78 28.97 3,283,882 -1.13(-3.75%)
May 02, 2012 28.84 30.13 28.61 30.10 3,830,321 +1.27(+4.41%)
May 01, 2012 28.95 29.32 28.66 28.83 2,884,790 -0.13(-0.45%)
Apr 30, 2012 29.27 29.36 28.64 28.96 1,333,684 -0.25(-0.86%)
Apr 27, 2012 29.04 29.39 28.54 29.21 2,105,766 +0.29(+1.00%)
Apr 26, 2012 28.37 29.00 28.22 28.92 1,320,743 +0.58(+2.05%)
Apr 25, 2012 27.94 28.52 27.94 28.34 1,784,872 +0.47(+1.69%)
Apr 24, 2012 28.20 28.40 27.75 27.87 2,659,267 -0.27(-0.96%)
Apr 23, 2012 28.58 28.60 27.99 28.14 2,276,916 -0.80(-2.76%)
Apr 20, 2012 29.11 29.38 28.88 28.94 2,126,599 -0.12(-0.41%)
Apr 19, 2012 29.17 29.63 28.85 29.06 1,574,421 -0.11(-0.38%)
Apr 18, 2012 28.88 29.17 28.72 29.17 1,910,783 +0.23(+0.79%)
Apr 17, 2012 28.67 29.06 28.60 28.94 1,731,288 +0.46(+1.62%)
Apr 16, 2012 28.90 29.15 28.37 28.48 2,257,545 -0.19(-0.66%)
Apr 13, 2012 29.07 29.13 28.61 28.67 2,240,416 -0.33(-1.14%)
Apr 12, 2012 28.75 29.15 28.62 29.00 2,194,020 +0.20(+0.69%)
Apr 11, 2012 28.70 29.00 28.60 28.80 1,418,518 +0.29(+1.02%)
Apr 10, 2012 29.33 29.40 28.39 28.51 3,193,758 -0.97(-3.29%)
Apr 09, 2012 29.68 29.68 29.11 29.48 2,900,210 -0.55(-1.83%)
Apr 05, 2012 30.02 30.27 29.94 30.03 3,185,883 -0.13(-0.43%)
Apr 04, 2012 30.05 30.34 29.74 30.16 3,933,903 -0.06(-0.20%)
Apr 03, 2012 30.86 31.36 29.96 30.22 9,571,293 +0.68(+2.30%)
Apr 02, 2012 29.25 29.78 29.07 29.54 4,678,720 +0.43(+1.48%)
Mar 30, 2012 29.47 29.74 28.98 29.11 2,981,445 -0.08(-0.27%)
Mar 29, 2012 29.07 29.20 28.61 29.19 2,315,743 -0.04(-0.14%)
Mar 28, 2012 29.77 29.88 28.92 29.23 3,409,523 -0.49(-1.65%)
Mar 27, 2012 29.74 30.00 29.50 29.72 3,106,771 +0.23(+0.78%)
Mar 26, 2012 29.64 29.89 29.37 29.49 3,774,526 +0.12(+0.41%)
Mar 23, 2012 29.08 29.43 28.39 29.37 3,826,934 +0.32(+1.10%)
Mar 22, 2012 28.05 29.15 27.98 29.05 6,391,687 +0.54(+1.89%)
Mar 21, 2012 28.42 28.69 28.31 28.51 2,018,869 +0.00(+0.00%)
Mar 20, 2012 27.72 28.65 27.68 28.51 3,469,272 +0.70(+2.52%)
Mar 19, 2012 27.87 28.09 27.52 27.81 2,823,752 -0.17(-0.61%)
Mar 16, 2012 27.99 28.30 27.59 27.98 3,766,678 +0.00(+0.00%)
Mar 15, 2012 28.22 28.45 27.80 27.98 5,827,233 -0.23(-0.82%)
Mar 14, 2012 27.96 28.53 27.75 28.21 4,804,145 +0.26(+0.93%)
Mar 13, 2012 28.11 28.65 27.52 27.95 15,973,683 -1.56(-5.29%)
Mar 12, 2012 29.50 30.10 29.28 29.51 4,918,281 +0.01(+0.03%)
Mar 09, 2012 28.82 29.68 28.50 29.50 2,981,183 +0.82(+2.86%)
Mar 08, 2012 28.34 28.96 28.32 28.68 2,471,380 +0.44(+1.56%)
Mar 07, 2012 28.15 28.29 27.87 28.24 1,895,675 +0.31(+1.11%)
Mar 06, 2012 28.20 28.34 27.90 27.93 2,246,601 -0.59(-2.07%)
Mar 05, 2012 28.21 28.80 28.10 28.52 2,417,543 +0.41(+1.46%)
Mar 02, 2012 28.48 28.79 28.08 28.11 3,219,985 -0.29(-1.02%)
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.