Urban Outfitters (NQ: URBN )

23.63 +0.95 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.63 38.11 37.35 37.70 1,221,358 -0.12(-0.32%)
Nov 29, 2012 38.11 38.30 37.47 37.82 1,338,903 -0.34(-0.89%)
Nov 28, 2012 37.57 38.33 37.18 38.16 2,715,049 +0.51(+1.35%)
Nov 27, 2012 38.16 38.74 37.55 37.65 2,222,881 -0.69(-1.80%)
Nov 26, 2012 37.87 38.44 37.75 38.34 2,772,573 +0.48(+1.27%)
Nov 23, 2012 37.52 37.95 37.38 37.86 737,765 +0.51(+1.37%)
Nov 21, 2012 37.00 37.77 37.00 37.35 1,891,810 +0.54(+1.47%)
Nov 20, 2012 37.09 37.90 35.80 36.81 7,255,921 -0.26(-0.70%)
Nov 19, 2012 35.59 37.25 35.55 37.07 5,370,691 +2.02(+5.76%)
Nov 16, 2012 34.86 35.14 34.38 35.05 2,207,048 +0.23(+0.66%)
Nov 15, 2012 36.08 36.27 34.67 34.82 2,978,076 -1.39(-3.84%)
Nov 14, 2012 36.39 36.91 36.06 36.21 3,041,000 +0.26(+0.72%)
Nov 13, 2012 35.33 36.69 35.22 35.95 2,072,078 +0.57(+1.61%)
Nov 12, 2012 35.31 35.48 34.98 35.38 871,080 +0.07(+0.20%)
Nov 09, 2012 35.26 35.63 34.48 35.31 1,889,591 +0.06(+0.17%)
Nov 08, 2012 36.28 36.36 34.97 35.25 1,512,197 -0.96(-2.65%)
Nov 07, 2012 36.74 37.03 36.09 36.21 1,193,863 -0.74(-2.00%)
Nov 06, 2012 36.97 37.26 36.71 36.95 1,375,487 -0.13(-0.35%)
Nov 05, 2012 36.61 37.12 36.33 37.08 1,090,387 +0.52(+1.42%)
Nov 02, 2012 36.77 37.06 36.35 36.56 1,513,007 -0.13(-0.35%)
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.