Urban Outfitters (NQ: URBN )

20.77 +2.78 (+15.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 32.10 33.21 31.00 31.12 4,807,393 -0.97(-3.02%)
Nov 29, 2017 31.60 32.73 31.58 32.09 4,230,980 +0.52(+1.65%)
Nov 28, 2017 30.55 31.64 30.33 31.57 2,510,149 +0.97(+3.17%)
Nov 27, 2017 30.43 31.19 30.05 30.60 3,375,506 +0.44(+1.46%)
Nov 24, 2017 29.95 30.51 29.82 30.16 1,979,537 +0.36(+1.21%)
Nov 22, 2017 29.38 30.06 28.69 29.80 3,986,806 +0.48(+1.64%)
Nov 21, 2017 28.84 30.05 28.45 29.32 11,475,009 +1.05(+3.71%)
Nov 20, 2017 28.12 28.35 27.44 28.27 10,708,789 +0.37(+1.33%)
Nov 17, 2017 27.55 28.05 26.82 27.90 9,652,342 +1.45(+5.48%)
Nov 16, 2017 25.91 26.78 25.45 26.45 3,482,888 +0.77(+3.00%)
Nov 15, 2017 25.31 26.06 25.01 25.68 2,707,687 +0.58(+2.31%)
Nov 14, 2017 24.79 25.30 24.58 25.10 2,242,440 +0.15(+0.60%)
Nov 13, 2017 25.33 25.44 24.62 24.95 1,863,032 -0.45(-1.77%)
Nov 10, 2017 24.98 25.75 24.93 25.40 2,252,815 +0.43(+1.72%)
Nov 09, 2017 23.91 25.20 23.91 24.97 2,456,501 +0.78(+3.22%)
Nov 08, 2017 24.20 24.44 23.83 24.19 1,592,255 -0.13(-0.53%)
Nov 07, 2017 24.89 24.99 24.14 24.32 1,858,209 -0.66(-2.64%)
Nov 06, 2017 24.77 25.22 24.74 24.98 2,170,106 +0.26(+1.05%)
Nov 03, 2017 24.88 25.02 24.53 24.72 1,658,072 -0.13(-0.52%)
Nov 02, 2017 25.18 25.32 24.75 24.85 2,270,069 -0.09(-0.36%)
Nov 01, 2017 24.45 24.98 24.33 24.94 2,032,156 +0.42(+1.71%)
Oct 31, 2017 24.62 24.97 24.45 24.52 1,692,898 -0.03(-0.12%)
Oct 30, 2017 25.13 25.13 24.26 24.55 1,849,255 -0.59(-2.35%)
Oct 27, 2017 24.88 25.15 24.13 25.14 2,649,010 +0.12(+0.48%)
Oct 26, 2017 24.84 25.15 24.60 25.02 1,396,351 +0.13(+0.52%)
Oct 25, 2017 24.83 25.06 24.28 24.89 2,267,262 +0.06(+0.24%)
Oct 24, 2017 24.78 25.13 24.50 24.83 2,262,053 +0.13(+0.53%)
Oct 23, 2017 24.58 25.15 24.55 24.70 2,751,787 +0.07(+0.28%)
Oct 20, 2017 23.94 24.66 23.82 24.63 2,374,474 +0.91(+3.84%)
Oct 19, 2017 23.63 24.04 23.54 23.72 2,452,889 -0.05(-0.21%)
Oct 18, 2017 23.41 23.90 23.35 23.77 2,251,460 +0.44(+1.89%)
Oct 17, 2017 22.95 23.36 22.86 23.33 2,930,298 +0.39(+1.70%)
Oct 16, 2017 22.72 23.33 22.65 22.94 2,864,721 +0.40(+1.77%)
Oct 13, 2017 22.34 22.93 22.15 22.54 3,495,318 +0.35(+1.58%)
Oct 12, 2017 22.55 22.74 21.76 22.19 3,878,146 -0.81(-3.52%)
Oct 11, 2017 23.25 23.38 22.88 23.00 1,007,453 -0.19(-0.82%)
Oct 10, 2017 22.98 23.46 22.95 23.19 1,126,491 +0.24(+1.05%)
Oct 09, 2017 23.13 23.33 22.85 22.95 1,176,033 -0.18(-0.78%)
Oct 06, 2017 23.47 23.91 23.09 23.13 2,140,411 -0.46(-1.95%)
Oct 05, 2017 23.00 23.69 22.91 23.59 1,793,975 +0.56(+2.43%)
Oct 04, 2017 23.16 23.49 22.82 23.03 2,225,346 -0.08(-0.35%)
Oct 03, 2017 22.99 23.44 22.65 23.11 3,572,471 -0.88(-3.67%)
Oct 02, 2017 23.83 24.13 23.27 23.99 2,430,921 +0.09(+0.38%)
Sep 29, 2017 23.99 24.02 23.74 23.90 1,325,540 -0.03(-0.13%)
Sep 28, 2017 24.31 24.66 23.83 23.93 2,391,411 -0.50(-2.05%)
Sep 27, 2017 24.64 23.81 24.43 2,403,480 +0.49(+2.05%)
Sep 26, 2017 23.48 23.97 23.46 23.94 2,386,139 +0.51(+2.18%)
Sep 25, 2017 23.04 23.74 22.71 23.43 3,033,916 +0.56(+2.45%)
Sep 22, 2017 22.82 22.96 22.54 22.87 2,166,036 +0.13(+0.57%)
Sep 21, 2017 23.51 23.55 22.69 22.74 2,257,744 -0.63(-2.70%)
Sep 20, 2017 23.06 23.50 22.65 23.37 1,934,843 +0.28(+1.21%)
Sep 19, 2017 22.76 23.12 22.61 23.09 2,322,663 +0.41(+1.81%)
Sep 18, 2017 22.82 23.11 22.52 22.68 1,919,713 -0.08(-0.35%)
Sep 15, 2017 22.94 23.04 22.55 22.76 3,432,097 -0.01(-0.04%)
Sep 14, 2017 23.32 23.32 22.68 22.77 2,716,401 -0.77(-3.27%)
Sep 13, 2017 22.51 23.65 22.50 23.54 5,814,902 +1.08(+4.81%)
Sep 12, 2017 21.90 22.70 21.85 22.46 3,280,285 +0.67(+3.07%)
Sep 11, 2017 21.70 21.87 21.57 21.79 2,048,984 +0.17(+0.79%)
Sep 08, 2017 21.85 21.96 21.32 21.62 3,522,425 -0.36(-1.64%)
Sep 07, 2017 22.34 22.37 21.57 21.98 3,509,109 -0.03(-0.14%)
Sep 06, 2017 22.04 22.28 21.66 22.01 3,954,376 +0.14(+0.64%)
Sep 05, 2017 21.09 21.87 21.09 21.87 5,554,469 +0.77(+3.65%)
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.