Urban Outfitters (NQ: URBN )

20.85 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.49 22.57 21.79 22.28 2,202,800 -0.12(-0.54%)
Nov 29, 2006 22.30 22.55 21.91 22.40 3,598,201 +0.10(+0.45%)
Nov 28, 2006 21.44 22.40 21.30 22.30 3,925,474 +0.67(+3.10%)
Nov 27, 2006 22.05 22.81 21.41 21.63 2,810,032 -0.59(-2.66%)
Nov 24, 2006 22.21 22.44 21.93 22.22 729,520 -0.20(-0.89%)
Nov 22, 2006 22.48 22.51 22.00 22.42 2,137,070 +0.02(+0.09%)
Nov 21, 2006 22.59 22.90 22.24 22.40 2,661,921 -0.27(-1.19%)
Nov 20, 2006 22.39 22.90 22.13 22.67 3,311,663 +0.28(+1.25%)
Nov 17, 2006 22.83 23.01 22.08 22.39 3,221,689 -0.61(-2.65%)
Nov 16, 2006 23.29 23.29 22.60 23.00 3,699,020 +0.08(+0.35%)
Nov 15, 2006 22.35 23.08 22.13 22.92 3,705,070 +0.44(+1.96%)
Nov 14, 2006 21.63 22.48 21.35 22.48 1,934,376 +0.78(+3.59%)
Nov 13, 2006 21.95 22.27 21.32 21.70 3,009,615 -0.46(-2.08%)
Nov 10, 2006 21.55 22.27 21.34 22.16 3,631,939 +0.63(+2.93%)
Nov 09, 2006 20.91 22.22 20.55 21.53 12,144,830 +2.53(+13.32%)
Nov 08, 2006 18.64 19.61 18.45 19.00 9,041,797 +0.64(+3.49%)
Nov 07, 2006 18.69 18.91 18.15 18.36 9,285,888 +0.49(+2.74%)
Nov 06, 2006 17.20 18.20 17.19 17.87 4,398,583 +0.68(+3.96%)
Nov 03, 2006 17.20 17.50 17.05 17.19 2,533,004 -0.03(-0.17%)
Nov 02, 2006 17.25 17.51 17.00 17.22 2,944,903 -0.11(-0.63%)
Nov 01, 2006 17.74 17.76 17.29 17.33 2,734,519 -0.17(-0.97%)
Oct 31, 2006 18.00 18.05 17.27 17.50 3,963,912 -0.54(-2.99%)
Oct 30, 2006 17.72 18.21 17.65 18.04 2,772,835 +0.21(+1.18%)
Oct 27, 2006 18.45 18.46 17.75 17.83 3,928,788 -0.62(-3.36%)
Oct 26, 2006 18.59 18.66 18.04 18.45 2,925,416 +0.07(+0.38%)
Oct 25, 2006 18.63 18.92 18.25 18.38 4,593,947 -0.36(-1.92%)
Oct 24, 2006 18.61 18.90 18.15 18.74 3,339,632 +0.25(+1.35%)
Oct 23, 2006 18.20 18.65 18.03 18.49 3,615,361 +0.15(+0.82%)
Oct 20, 2006 19.10 19.10 18.25 18.34 3,442,635 -0.70(-3.68%)
Oct 19, 2006 18.76 19.04 18.66 19.04 1,771,043 +0.20(+1.06%)
Oct 18, 2006 18.92 19.29 18.75 18.84 2,127,234 -0.10(-0.53%)
Oct 17, 2006 19.52 19.52 18.56 18.94 3,880,007 -0.70(-3.56%)
Oct 16, 2006 19.62 19.70 19.18 19.64 2,109,694 +0.09(+0.46%)
Oct 13, 2006 19.26 19.64 19.10 19.55 2,709,945 +0.23(+1.19%)
Oct 12, 2006 18.89 19.35 18.81 19.32 2,024,847 +0.41(+2.17%)
Oct 11, 2006 18.86 19.15 18.68 18.91 3,180,441 -0.21(-1.10%)
Oct 10, 2006 19.47 19.63 18.95 19.12 2,703,305 -0.29(-1.49%)
Oct 09, 2006 19.29 19.70 18.83 19.41 2,742,213 +0.17(+0.88%)
Oct 06, 2006 18.80 19.76 18.59 19.24 6,172,006 +0.46(+2.45%)
Oct 05, 2006 18.38 19.10 18.22 18.78 5,633,141 +0.40(+2.18%)
Oct 04, 2006 17.37 18.38 17.27 18.38 5,635,885 +1.05(+6.06%)
Oct 03, 2006 17.31 17.46 17.00 17.33 4,996,290 -0.03(-0.17%)
Oct 02, 2006 17.64 18.00 17.20 17.36 4,936,460 -0.36(-2.03%)
Sep 29, 2006 17.88 17.95 17.50 17.72 7,010,805 -0.15(-0.84%)
Sep 28, 2006 17.71 17.87 17.13 17.87 3,405,678 +0.20(+1.13%)
Sep 27, 2006 17.65 17.98 17.40 17.67 3,272,396 -0.18(-1.01%)
Sep 26, 2006 18.44 18.44 17.45 17.85 5,217,984 -0.51(-2.78%)
Sep 25, 2006 18.31 18.60 17.74 18.36 2,359,569 +0.35(+1.94%)
Sep 22, 2006 18.39 18.43 17.65 18.01 2,467,075 -0.42(-2.28%)
Sep 21, 2006 18.54 18.88 18.21 18.43 4,412,756 +0.00(+0.00%)
Sep 20, 2006 17.74 18.72 17.71 18.43 4,598,211 +0.84(+4.78%)
Sep 19, 2006 17.20 17.69 17.07 17.59 2,241,931 +0.40(+2.33%)
Sep 18, 2006 17.29 17.44 17.04 17.19 1,989,418 -0.08(-0.46%)
Sep 15, 2006 17.05 17.40 16.85 17.27 4,622,858 +0.30(+1.77%)
Sep 14, 2006 16.90 17.55 16.84 16.97 8,481,152 +0.21(+1.25%)
Sep 13, 2006 16.27 17.20 16.24 16.76 9,703,561 +0.69(+4.29%)
Sep 12, 2006 14.76 16.28 14.75 16.07 5,661,973 +1.28(+8.65%)
Sep 11, 2006 14.50 15.00 14.34 14.79 3,959,674 +0.14(+0.96%)
Sep 08, 2006 14.45 14.96 14.40 14.65 3,673,478 +0.18(+1.24%)
Sep 07, 2006 14.71 14.89 14.41 14.47 4,607,200 -0.28(-1.90%)
Sep 06, 2006 15.42 15.51 14.63 14.75 5,967,649 -0.83(-5.33%)
Sep 05, 2006 15.41 15.65 15.25 15.58 2,266,787 +0.14(+0.91%)
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.