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, 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%)
Nov 01, 2012 35.80 36.86 35.47 36.69 2,420,715 +0.94(+2.63%)
Oct 31, 2012 35.78 35.99 35.28 35.75 2,003,964 +0.01(+0.03%)
Oct 26, 2012 35.86 35.74 35.74 35.74 1,651,200 -0.06(-0.17%)
Oct 25, 2012 36.42 36.46 35.45 35.80 1,751,982 -0.26(-0.72%)
Oct 24, 2012 35.87 36.16 35.73 36.06 2,006,833 +0.12(+0.33%)
Oct 23, 2012 36.33 36.37 35.42 35.94 2,055,811 -1.15(-3.10%)
Oct 19, 2012 37.72 37.81 36.80 37.09 1,199,769 -0.82(-2.16%)
Oct 18, 2012 37.94 38.13 37.52 37.91 1,086,283 -0.08(-0.21%)
Oct 17, 2012 38.17 38.37 37.68 37.99 1,582,714 -0.25(-0.65%)
Oct 16, 2012 37.74 38.31 37.63 38.24 1,698,012 +0.76(+2.03%)
Oct 15, 2012 36.73 37.81 36.70 37.48 1,871,003 +0.87(+2.38%)
Oct 12, 2012 36.98 37.19 36.50 36.61 987,490 -0.36(-0.97%)
Oct 11, 2012 37.10 37.57 36.90 36.97 1,909,414 +0.12(+0.33%)
Oct 10, 2012 36.76 36.95 36.53 36.85 1,468,272 +0.15(+0.41%)
Oct 09, 2012 37.20 37.44 36.64 36.70 1,376,072 -0.60(-1.61%)
Oct 08, 2012 37.56 37.94 37.29 37.30 1,443,211 -0.43(-1.14%)
Oct 05, 2012 37.57 38.20 37.55 37.73 1,463,643 +0.16(+0.43%)
Oct 04, 2012 37.15 37.73 37.00 37.57 1,542,226 +0.57(+1.54%)
Oct 03, 2012 36.86 37.25 36.80 37.00 2,573,820 +0.14(+0.38%)
Oct 02, 2012 37.59 37.59 36.65 36.86 2,804,823 -0.47(-1.26%)
Oct 01, 2012 37.64 38.25 37.32 37.33 1,422,532 -0.23(-0.61%)
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%)
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.