Urban Outfitters (NQ: URBN )

21.09 -2.54 (-10.75%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 37.91 37.91 36.87 37.56 2,684,032 +0.11(+0.28%)
Sep 27, 2012 37.71 37.89 37.05 37.45 2,900,389 -0.05(-0.15%)
Sep 26, 2012 38.02 38.42 37.33 37.51 2,845,713 -0.43(-1.13%)
Sep 25, 2012 38.77 38.82 37.89 37.94 2,101,480 -0.49(-1.28%)
Sep 24, 2012 38.79 39.00 37.99 38.43 3,919,413 -0.32(-0.83%)
Sep 21, 2012 39.14 39.30 38.71 38.75 2,423,928 -0.12(-0.31%)
Sep 20, 2012 39.20 39.45 38.54 38.87 3,065,153 -0.22(-0.56%)
Sep 19, 2012 39.49 39.62 39.05 39.09 3,950,502 -0.26(-0.66%)
Sep 18, 2012 39.72 39.76 39.03 39.35 2,241,713 -0.47(-1.18%)
Sep 17, 2012 39.56 39.95 39.20 39.82 1,909,262 +0.11(+0.28%)
Sep 14, 2012 39.25 40.02 39.25 39.71 2,754,845 +0.21(+0.53%)
Sep 13, 2012 39.12 39.85 38.97 39.50 2,708,186 +0.26(+0.66%)
Sep 12, 2012 39.00 39.58 38.92 39.24 2,198,640 +0.34(+0.87%)
Sep 11, 2012 40.25 40.65 38.59 38.90 5,473,691 -0.58(-1.47%)
Sep 10, 2012 38.98 40.19 38.77 39.48 4,588,508 +0.75(+1.94%)
Sep 07, 2012 39.00 39.08 38.64 38.73 1,674,354 -0.30(-0.77%)
Sep 06, 2012 38.56 39.07 38.38 39.03 2,594,153 +0.78(+2.04%)
Sep 05, 2012 37.95 38.43 37.74 38.25 2,082,018 +0.15(+0.39%)
Sep 04, 2012 37.57 38.16 37.29 38.10 2,540,695 +0.56(+1.49%)
Aug 31, 2012 37.91 38.13 37.41 37.54 2,033,489 -0.31(-0.82%)
Aug 30, 2012 37.37 38.30 37.32 37.85 2,854,842 +0.08(+0.21%)
Aug 29, 2012 37.08 37.83 36.82 37.77 3,084,367 +0.85(+2.30%)
Aug 27, 2012 36.99 37.19 36.78 36.92 2,214,928 -0.02(-0.05%)
Aug 24, 2012 36.83 37.00 36.62 36.94 1,961,523 +0.11(+0.29%)
Aug 23, 2012 37.17 37.47 36.68 36.83 2,545,223 -0.36(-0.96%)
Aug 22, 2012 36.82 37.68 36.68 37.19 4,377,883 +0.21(+0.57%)
Aug 21, 2012 36.91 37.65 35.91 36.98 21,693,800 +5.70(+18.22%)
Aug 20, 2012 31.50 31.80 30.91 31.28 5,278,963 -0.12(-0.38%)
Aug 17, 2012 31.04 31.60 30.78 31.40 3,397,349 +0.42(+1.36%)
Aug 16, 2012 31.21 31.42 30.96 30.98 2,053,308 -0.26(-0.83%)
Aug 15, 2012 30.41 31.30 30.37 31.24 2,133,213 +0.92(+3.03%)
Aug 14, 2012 30.62 30.79 30.16 30.32 1,561,539 -0.17(-0.56%)
Aug 13, 2012 30.47 30.62 30.00 30.49 1,461,276 -0.17(-0.55%)
Aug 10, 2012 30.75 30.81 30.40 30.66 961,249 -0.21(-0.68%)
Aug 09, 2012 30.90 31.20 30.84 30.87 1,480,325 -0.04(-0.13%)
Aug 08, 2012 30.71 31.09 30.65 30.91 943,970 -0.05(-0.16%)
Aug 07, 2012 30.68 31.34 30.45 30.96 1,732,051 +0.56(+1.84%)
Aug 06, 2012 30.43 30.79 30.18 30.40 1,986,548 +0.24(+0.80%)
Aug 03, 2012 30.27 30.43 29.90 30.16 1,910,601 +0.47(+1.58%)
Aug 02, 2012 30.08 30.30 29.36 29.69 3,909,753 -0.73(-2.40%)
Aug 01, 2012 30.60 30.93 30.38 30.42 1,755,934 -0.13(-0.43%)
Jul 31, 2012 30.82 31.14 30.51 30.55 2,479,910 -0.40(-1.29%)
Jul 30, 2012 31.05 31.34 30.74 30.95 1,257,066 -0.02(-0.06%)
Jul 27, 2012 30.67 31.39 30.60 30.97 2,221,459 +0.47(+1.56%)
Jul 26, 2012 30.74 31.23 30.17 30.50 1,682,692 +0.41(+1.35%)
Jul 25, 2012 30.21 30.42 29.85 30.09 2,177,101 +0.13(+0.43%)
Jul 24, 2012 30.46 30.59 29.83 29.96 2,408,043 -0.34(-1.12%)
Jul 23, 2012 30.36 30.81 29.91 30.30 3,440,174 -0.71(-2.29%)
Jul 20, 2012 31.33 31.49 30.67 31.01 2,244,725 -0.55(-1.74%)
Jul 19, 2012 31.11 31.81 30.91 31.56 2,629,725 +0.49(+1.58%)
Jul 18, 2012 30.54 31.29 30.44 31.07 2,996,324 +0.48(+1.57%)
Jul 17, 2012 29.82 30.65 29.63 30.59 5,496,462 +1.10(+3.73%)
Jul 16, 2012 29.21 29.65 28.96 29.49 2,334,334 +0.31(+1.06%)
Jul 13, 2012 28.34 29.32 28.34 29.18 1,950,335 +0.79(+2.78%)
Jul 12, 2012 27.57 28.56 27.32 28.39 3,314,182 +0.53(+1.90%)
Jul 11, 2012 27.89 28.20 27.32 27.86 2,620,596 -0.07(-0.25%)
Jul 10, 2012 27.62 28.22 27.41 27.93 2,439,307 +0.41(+1.49%)
Jul 09, 2012 27.45 27.68 27.21 27.52 1,664,153 +0.11(+0.40%)
Jul 06, 2012 27.84 27.91 27.21 27.41 1,507,268 -0.62(-2.21%)
Jul 05, 2012 27.60 28.14 27.55 28.03 1,084,863 +0.40(+1.45%)
Jul 03, 2012 27.34 27.95 27.02 27.63 1,273,818 +0.07(+0.25%)
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.