Urban Outfitters (NQ: URBN )

28.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.93 38.35 37.71 37.79 3,935,961 -0.44(-1.15%)
Nov 29, 2010 38.25 38.49 37.70 38.23 4,141,354 -0.23(-0.60%)
Nov 26, 2010 38.35 38.73 38.29 38.46 1,434,863 +0.06(+0.16%)
Nov 24, 2010 37.99 38.40 38.40 38.40 3,819,875 +0.66(+1.75%)
Nov 23, 2010 37.72 38.19 37.43 37.74 5,953,043 +0.39(+1.04%)
Nov 22, 2010 37.40 37.92 36.96 37.35 3,373,975 +0.09(+0.24%)
Nov 19, 2010 36.59 37.46 36.18 37.26 3,955,027 +0.60(+1.64%)
Nov 18, 2010 37.55 37.55 36.41 36.66 5,468,210 -0.62(-1.66%)
Nov 17, 2010 36.57 37.57 36.08 37.28 8,905,356 +0.65(+1.76%)
Nov 16, 2010 34.26 36.66 34.16 36.63 19,409,246 +3.90(+11.91%)
Nov 15, 2010 33.17 33.34 32.70 32.74 4,091,351 -0.17(-0.50%)
Nov 12, 2010 33.01 33.31 32.67 32.90 3,432,187 -0.20(-0.60%)
Nov 11, 2010 32.90 33.24 32.50 33.10 4,070,419 -0.33(-0.99%)
Nov 10, 2010 33.22 33.50 32.72 33.43 3,071,762 +0.16(+0.48%)
Nov 09, 2010 33.36 33.50 33.10 33.27 4,081,345 -0.06(-0.18%)
Nov 08, 2010 32.35 33.60 32.08 33.33 3,824,227 +0.89(+2.74%)
Nov 05, 2010 31.90 32.50 31.73 32.44 2,247,578 +0.72(+2.27%)
Nov 04, 2010 32.00 32.31 31.28 31.72 4,855,743 +0.18(+0.57%)
Nov 03, 2010 30.29 31.54 30.25 31.54 4,800,478 +1.23(+4.06%)
Nov 02, 2010 30.49 30.65 30.20 30.31 3,668,436 +0.00(+0.00%)
Nov 01, 2010 30.74 31.00 30.18 30.31 3,907,997 -0.48(-1.56%)
Oct 29, 2010 30.34 30.87 30.21 30.79 2,743,854 +0.45(+1.48%)
Oct 28, 2010 31.24 31.30 30.25 30.34 4,781,748 -0.71(-2.29%)
Oct 27, 2010 31.54 31.57 30.59 31.05 4,544,609 -0.11(-0.35%)
Oct 25, 2010 30.50 31.16 30.28 31.16 7,347,705 +0.88(+2.91%)
Oct 22, 2010 29.36 30.38 29.09 30.28 5,428,831 +0.92(+3.13%)
Oct 21, 2010 29.62 30.15 29.03 29.36 7,085,429 -0.04(-0.14%)
Oct 20, 2010 29.41 30.20 29.14 29.40 7,442,390 +0.12(+0.41%)
Oct 19, 2010 30.80 30.80 29.08 29.28 12,153,539 -1.90(-6.09%)
Oct 18, 2010 31.09 31.31 30.58 31.18 3,573,357 +0.18(+0.58%)
Oct 15, 2010 31.09 31.44 30.75 31.00 4,744,785 -0.27(-0.86%)
Oct 14, 2010 31.89 32.03 31.15 31.27 2,830,004 -0.52(-1.64%)
Oct 13, 2010 31.60 32.41 31.32 31.79 5,717,086 +0.58(+1.86%)
Oct 12, 2010 30.50 31.32 30.08 31.21 7,108,632 +0.39(+1.27%)
Oct 11, 2010 31.26 31.46 30.54 30.82 4,998,837 -0.46(-1.47%)
Oct 08, 2010 31.49 31.88 31.06 31.28 4,032,263 -0.18(-0.57%)
Oct 07, 2010 32.39 32.55 31.19 31.46 5,159,177 -0.60(-1.87%)
Oct 06, 2010 31.64 32.06 31.06 32.06 5,198,305 -0.09(-0.28%)
Oct 05, 2010 31.90 32.21 31.18 32.15 5,183,880 +0.66(+2.10%)
Oct 04, 2010 31.34 32.00 31.29 31.49 5,940,894 +0.02(+0.06%)
Oct 01, 2010 31.70 31.94 31.16 31.47 5,463,748 +0.03(+0.10%)
Sep 30, 2010 32.57 32.84 31.40 31.44 7,608,196 -0.52(-1.63%)
Sep 29, 2010 34.64 34.70 31.76 31.96 18,992,216 -2.91(-8.35%)
Sep 28, 2010 34.60 35.11 34.08 34.87 2,813,231 +0.50(+1.45%)
Sep 27, 2010 34.40 34.68 34.07 34.37 1,759,240 -0.30(-0.87%)
Sep 24, 2010 33.99 34.68 33.77 34.67 2,119,978 +1.24(+3.71%)
Sep 23, 2010 33.01 33.90 32.93 33.43 1,783,912 +0.03(+0.09%)
Sep 22, 2010 33.80 33.80 32.91 33.40 2,536,316 -0.21(-0.62%)
Sep 21, 2010 34.24 34.48 33.34 33.61 3,565,367 -0.52(-1.52%)
Sep 20, 2010 34.25 34.54 33.96 34.13 3,000,434 +0.02(+0.06%)
Sep 17, 2010 34.95 34.99 34.01 34.11 3,939,193 -0.86(-2.46%)
Sep 15, 2010 34.43 34.99 34.26 34.97 2,233,362 +0.21(+0.60%)
Sep 14, 2010 33.63 34.95 33.63 34.76 3,298,432 +1.05(+3.11%)
Sep 13, 2010 33.44 33.76 33.28 33.71 3,408,957 +0.53(+1.60%)
Sep 10, 2010 33.51 33.57 32.96 33.18 2,560,862 -0.14(-0.42%)
Sep 09, 2010 33.78 34.33 33.08 33.32 4,293,257 -0.02(-0.06%)
Sep 08, 2010 32.29 33.49 32.11 33.34 4,425,184 +1.05(+3.25%)
Sep 07, 2010 32.85 32.92 32.26 32.29 2,412,156 -0.81(-2.45%)
Sep 03, 2010 33.16 33.71 32.75 33.10 2,772,398 +0.52(+1.60%)
Sep 02, 2010 31.57 32.74 31.31 32.58 4,641,061 +1.39(+4.46%)
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.