Urban Outfitters (NQ: URBN )

26.42 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.76 27.06 26.73 26.98 3,435,881 +0.88(+3.37%)
Nov 29, 2011 26.00 26.34 25.87 26.10 2,077,541 +0.06(+0.23%)
Nov 28, 2011 25.85 26.59 25.75 26.04 2,120,828 +0.85(+3.37%)
Nov 25, 2011 25.13 25.50 25.04 25.19 1,697,693 -0.07(-0.28%)
Nov 23, 2011 25.42 25.58 25.02 25.26 3,178,749 -0.42(-1.64%)
Nov 22, 2011 25.94 26.26 25.48 25.68 2,102,910 -0.44(-1.68%)
Nov 21, 2011 25.51 26.23 25.38 26.12 3,452,491 +0.16(+0.62%)
Nov 18, 2011 26.18 26.38 25.79 25.96 2,937,093 -0.22(-0.84%)
Nov 17, 2011 26.70 26.83 25.85 26.18 3,695,300 -0.52(-1.95%)
Nov 16, 2011 26.56 27.26 26.55 26.70 4,169,896 -0.15(-0.56%)
Nov 15, 2011 25.82 27.37 25.62 26.85 10,143,139 +0.02(+0.07%)
Nov 14, 2011 26.67 26.99 26.38 26.83 3,962,953 +0.01(+0.04%)
Nov 11, 2011 26.34 26.91 26.20 26.82 2,588,598 +0.65(+2.48%)
Nov 10, 2011 26.30 26.76 26.00 26.17 3,026,877 +0.12(+0.46%)
Nov 09, 2011 25.86 26.43 25.40 26.05 4,156,664 -0.29(-1.10%)
Nov 08, 2011 26.88 27.56 25.54 26.34 9,047,305 -0.87(-3.20%)
Nov 07, 2011 26.75 27.28 26.59 27.21 2,503,618 +0.49(+1.83%)
Nov 04, 2011 26.55 26.96 26.00 26.72 1,797,937 -0.04(-0.15%)
Nov 03, 2011 26.77 26.90 25.73 26.76 4,613,115 +0.14(+0.53%)
Nov 02, 2011 26.96 27.28 26.16 26.62 3,377,201 +0.08(+0.30%)
Nov 01, 2011 26.67 27.17 26.20 26.54 4,057,714 -0.71(-2.61%)
Oct 31, 2011 28.05 28.05 27.22 27.25 2,962,859 -0.85(-3.02%)
Oct 28, 2011 27.75 28.20 27.20 28.10 3,597,952 +0.21(+0.75%)
Oct 27, 2011 28.33 29.73 27.74 27.89 5,061,780 +1.66(+6.33%)
Oct 26, 2011 26.39 26.50 25.54 26.23 3,017,216 +0.04(+0.15%)
Oct 25, 2011 26.04 26.59 26.02 26.19 2,969,435 -0.18(-0.68%)
Oct 24, 2011 25.19 26.77 25.19 26.37 3,744,112 +1.30(+5.19%)
Oct 21, 2011 23.98 25.16 23.83 25.07 4,219,379 +1.40(+5.91%)
Oct 20, 2011 23.42 23.79 23.12 23.67 1,863,901 +0.19(+0.81%)
Oct 19, 2011 23.57 23.72 23.25 23.48 1,829,526 -0.11(-0.47%)
Oct 18, 2011 23.22 23.70 22.27 23.59 3,067,811 +0.47(+2.03%)
Oct 17, 2011 23.75 23.99 22.95 23.12 1,914,914 -0.72(-3.02%)
Oct 14, 2011 24.15 24.26 23.49 23.84 2,286,029 -0.05(-0.21%)
Oct 13, 2011 24.11 24.23 23.58 23.89 1,655,312 -0.26(-1.08%)
Oct 12, 2011 23.85 24.89 23.60 24.15 3,626,253 +0.61(+2.59%)
Oct 11, 2011 23.60 23.69 23.33 23.54 1,973,569 -0.12(-0.51%)
Oct 10, 2011 23.63 24.01 23.30 23.66 2,224,731 +0.37(+1.59%)
Oct 07, 2011 24.15 24.31 23.22 23.29 3,489,127 -0.77(-3.20%)
Oct 06, 2011 23.78 24.13 23.30 24.06 3,323,701 +0.57(+2.43%)
Oct 05, 2011 22.53 24.03 22.17 23.49 4,316,957 +1.00(+4.45%)
Oct 04, 2011 21.72 22.70 21.47 22.49 4,475,034 +0.59(+2.69%)
Oct 03, 2011 22.20 22.62 21.89 21.90 6,719,255 -0.41(-1.84%)
Sep 30, 2011 23.18 23.21 22.31 22.31 4,535,806 -1.00(-4.29%)
Sep 29, 2011 23.47 23.87 22.69 23.31 5,480,405 +0.20(+0.87%)
Sep 28, 2011 24.02 24.18 23.06 23.11 3,243,856 -0.73(-3.06%)
Sep 27, 2011 24.68 24.68 23.69 23.84 3,090,254 -0.36(-1.49%)
Sep 26, 2011 23.54 24.25 23.28 24.20 3,496,829 +0.79(+3.37%)
Sep 23, 2011 22.67 23.50 22.61 23.41 5,855,281 +0.54(+2.36%)
Sep 22, 2011 22.85 23.30 22.52 22.87 8,458,536 -0.92(-3.88%)
Sep 21, 2011 24.56 24.63 23.78 23.79 3,854,691 -0.55(-2.25%)
Sep 20, 2011 24.82 24.93 24.32 24.34 2,550,820 -0.24(-0.98%)
Sep 19, 2011 24.46 24.84 24.20 24.58 3,348,673 -0.25(-1.01%)
Sep 16, 2011 25.39 25.60 24.30 24.83 6,103,158 -0.52(-2.05%)
Sep 15, 2011 25.56 25.56 25.00 25.35 3,429,724 +0.22(+0.88%)
Sep 14, 2011 24.72 25.62 24.52 25.13 4,378,363 +0.47(+1.91%)
Sep 13, 2011 24.79 25.20 24.38 24.66 4,334,508 -0.19(-0.76%)
Sep 12, 2011 24.24 25.01 24.19 24.85 3,821,662 +0.29(+1.18%)
Sep 09, 2011 24.76 24.97 24.40 24.56 4,862,324 -0.40(-1.60%)
Sep 08, 2011 24.98 25.64 24.81 24.96 4,719,604 -0.30(-1.19%)
Sep 07, 2011 23.98 25.37 23.50 25.26 13,004,815 -0.52(-2.02%)
Sep 06, 2011 25.22 26.02 25.12 25.78 4,949,501 -0.18(-0.69%)
Sep 02, 2011 25.50 26.21 25.29 25.96 4,846,932 -0.04(-0.15%)
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.