Urban Outfitters (NQ: URBN )

21.68 +0.83 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.75 23.81 22.28 22.40 9,581,393 -1.25(-5.29%)
Nov 27, 2015 24.43 24.43 23.50 23.65 1,733,484 -0.66(-2.71%)
Nov 25, 2015 24.06 24.31 24.31 24.31 3,284,200 +0.27(+1.12%)
Nov 24, 2015 23.13 24.46 22.98 24.04 4,807,626 +0.77(+3.31%)
Nov 23, 2015 23.11 23.48 22.88 23.27 4,580,716 +0.27(+1.17%)
Nov 20, 2015 22.48 23.58 22.42 23.00 4,835,827 +0.71(+3.19%)
Nov 19, 2015 22.25 22.97 22.07 22.29 4,387,909 -0.19(-0.85%)
Nov 18, 2015 21.80 22.95 21.75 22.48 7,801,667 +0.68(+3.12%)
Nov 17, 2015 19.85 21.95 19.26 21.80 23,274,936 -0.87(-3.84%)
Nov 16, 2015 23.92 23.92 22.04 22.67 11,345,670 -1.82(-7.43%)
Nov 13, 2015 25.40 25.80 24.31 24.49 5,552,408 -1.66(-6.35%)
Nov 12, 2015 26.21 27.15 26.12 26.15 3,050,492 -0.44(-1.65%)
Nov 11, 2015 28.54 28.54 26.51 26.59 3,493,667 -2.12(-7.38%)
Nov 10, 2015 28.00 28.91 27.75 28.71 2,144,234 +0.40(+1.41%)
Nov 09, 2015 29.33 29.36 28.14 28.31 1,683,236 -1.08(-3.67%)
Nov 06, 2015 29.31 29.46 29.08 29.39 1,445,354 -0.05(-0.17%)
Nov 05, 2015 29.07 29.45 28.72 29.44 1,040,945 +0.47(+1.62%)
Nov 04, 2015 29.34 29.50 28.70 28.97 1,805,004 -0.42(-1.43%)
Nov 03, 2015 29.25 30.01 29.14 29.39 1,939,293 +0.54(+1.87%)
Nov 02, 2015 28.63 28.99 27.77 28.85 1,600,859 +0.25(+0.87%)
Oct 30, 2015 28.33 28.83 28.27 28.60 1,710,289 +0.20(+0.70%)
Oct 29, 2015 29.00 29.20 28.11 28.40 1,335,253 -0.34(-1.18%)
Oct 28, 2015 27.60 28.75 27.56 28.74 4,380,380 +1.37(+5.01%)
Oct 27, 2015 27.70 27.78 27.29 27.37 1,533,543 -0.41(-1.48%)
Oct 26, 2015 27.38 27.96 27.25 27.78 1,397,015 +0.34(+1.24%)
Oct 23, 2015 28.14 28.21 27.23 27.44 1,627,317 -0.59(-2.10%)
Oct 22, 2015 28.29 28.37 27.94 28.03 1,812,038 -0.09(-0.32%)
Oct 21, 2015 28.39 28.78 28.09 28.12 1,565,351 -0.11(-0.39%)
Oct 20, 2015 28.22 28.53 28.07 28.23 1,624,065 +0.00(+0.00%)
Oct 19, 2015 28.82 29.10 28.04 28.23 3,082,705 -1.10(-3.75%)
Oct 16, 2015 29.36 29.62 28.90 29.33 2,545,006 -0.07(-0.24%)
Oct 15, 2015 30.26 30.48 29.07 29.40 2,884,574 -0.71(-2.36%)
Oct 14, 2015 30.34 30.49 29.85 30.11 1,138,483 -0.16(-0.53%)
Oct 13, 2015 30.57 30.95 30.22 30.27 1,104,282 -0.47(-1.53%)
Oct 12, 2015 31.21 31.34 30.67 30.74 1,164,452 -0.48(-1.54%)
Oct 09, 2015 31.35 31.39 30.64 31.22 1,304,117 -0.23(-0.73%)
Oct 08, 2015 30.85 31.77 30.85 31.45 1,879,550 +0.58(+1.88%)
Oct 07, 2015 30.93 31.01 30.56 30.87 991,268 +0.29(+0.95%)
Oct 06, 2015 30.80 31.00 30.27 30.58 1,281,462 -0.41(-1.32%)
Oct 05, 2015 30.40 31.05 30.40 30.99 2,354,561 +0.85(+2.82%)
Oct 02, 2015 28.87 30.16 28.60 30.14 1,832,781 +0.97(+3.33%)
Oct 01, 2015 29.47 29.47 28.73 29.17 1,668,443 -0.21(-0.71%)
Sep 30, 2015 29.19 29.51 28.49 29.38 2,448,746 +0.37(+1.28%)
Sep 29, 2015 28.64 29.26 28.50 29.01 1,232,832 +0.37(+1.29%)
Sep 28, 2015 29.28 29.39 28.63 28.64 1,351,337 -0.78(-2.65%)
Sep 25, 2015 29.68 30.08 29.17 29.42 2,393,103 -0.10(-0.34%)
Sep 24, 2015 29.17 29.68 29.02 29.52 1,567,805 +0.23(+0.79%)
Sep 23, 2015 29.33 30.00 29.04 29.29 1,156,326 +0.04(+0.14%)
Sep 22, 2015 29.62 29.99 28.89 29.25 1,126,764 -0.71(-2.37%)
Sep 21, 2015 29.53 30.47 29.53 29.96 2,339,454 +0.50(+1.70%)
Sep 18, 2015 29.52 29.95 29.31 29.46 2,173,219 -0.37(-1.24%)
Sep 17, 2015 30.20 30.49 29.76 29.83 1,586,978 -0.47(-1.55%)
Sep 16, 2015 29.70 30.36 29.50 30.30 1,095,479 +0.61(+2.05%)
Sep 15, 2015 30.30 30.35 29.63 29.69 2,025,567 -0.51(-1.69%)
Sep 14, 2015 30.37 30.64 30.05 30.20 1,021,205 -0.11(-0.36%)
Sep 11, 2015 30.17 30.33 29.50 30.31 2,226,963 +0.01(+0.03%)
Sep 10, 2015 30.57 31.16 30.24 30.30 1,902,707 -0.37(-1.21%)
Sep 09, 2015 31.34 31.35 30.58 30.67 1,366,230 -0.33(-1.06%)
Sep 08, 2015 31.44 31.44 30.61 31.00 1,752,015 -0.10(-0.32%)
Sep 04, 2015 31.07 31.10 31.10 31.10 1,416,500 -0.13(-0.42%)
Sep 03, 2015 30.63 31.57 30.63 31.23 1,848,927 +0.44(+1.43%)
Sep 02, 2015 30.80 31.56 30.39 30.79 1,471,204 +0.29(+0.95%)
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.