Urban Outfitters (NQ: URBN )

21.39 +0.62 (+3.01%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.226 3.346 3.208 3.301 190,600 +0.09(+2.88%)
Nov 27, 2002 3.014 3.251 3.014 3.209 350,300 +0.21(+6.96%)
Nov 26, 2002 3.174 3.256 2.995 3.000 292,500 -0.17(-5.27%)
Nov 25, 2002 3.120 3.210 3.107 3.167 154,800 +0.05(+1.50%)
Nov 22, 2002 3.109 3.125 3.029 3.120 221,100 -0.01(-0.20%)
Nov 21, 2002 3.112 3.225 3.065 3.126 263,400 +0.02(+0.60%)
Nov 20, 2002 3.006 3.144 2.982 3.107 168,000 +0.09(+2.94%)
Nov 19, 2002 3.151 3.170 2.970 3.019 222,600 -0.15(-4.66%)
Nov 18, 2002 3.201 3.320 3.156 3.166 480,100 -0.02(-0.67%)
Nov 15, 2002 3.031 3.236 3.025 3.188 584,400 +0.16(+5.33%)
Nov 14, 2002 3.000 3.154 2.954 3.026 800,700 +0.13(+4.35%)
Nov 13, 2002 2.812 2.906 2.726 2.900 378,800 +0.10(+3.57%)
Nov 12, 2002 2.779 2.900 2.779 2.800 206,600 +0.02(+0.58%)
Nov 11, 2002 2.981 2.981 2.771 2.784 463,700 -0.20(-6.66%)
Nov 08, 2002 3.022 3.130 2.956 2.982 288,500 -0.03(-1.07%)
Nov 07, 2002 3.256 3.312 2.906 3.015 1,018,000 -0.23(-7.13%)
Nov 06, 2002 3.138 3.257 3.138 3.246 232,600 +0.10(+3.18%)
Nov 05, 2002 3.126 3.155 3.070 3.146 233,700 +0.02(+0.48%)
Nov 04, 2002 3.204 3.264 3.120 3.131 412,900 -0.07(-2.15%)
Nov 01, 2002 3.002 3.200 2.970 3.200 256,100 +0.20(+6.58%)
Oct 31, 2002 3.013 3.105 2.970 3.002 160,700 -0.00(-0.12%)
Oct 30, 2002 3.064 3.143 2.936 3.006 242,486 -0.07(-2.43%)
Oct 29, 2002 3.089 3.090 2.911 3.081 254,000 -0.02(-0.56%)
Oct 28, 2002 3.275 3.288 3.026 3.099 343,800 -0.18(-5.37%)
Oct 25, 2002 3.013 3.275 3.013 3.275 333,500 +0.18(+5.85%)
Oct 24, 2002 3.062 3.136 3.038 3.094 219,865 +0.03(+1.06%)
Oct 23, 2002 2.995 3.062 2.961 3.061 189,410 +0.05(+1.62%)
Oct 22, 2002 3.038 3.112 2.969 3.013 289,200 -0.05(-1.63%)
Oct 21, 2002 2.900 3.087 2.869 3.062 261,800 +0.12(+4.00%)
Oct 18, 2002 2.851 2.945 2.750 2.945 305,400 +0.08(+2.74%)
Oct 17, 2002 2.888 2.951 2.819 2.866 176,136 +0.03(+1.01%)
Oct 16, 2002 2.750 2.875 2.749 2.837 257,844 -0.03(-1.13%)
Oct 15, 2002 2.674 2.886 2.665 2.870 433,300 +0.21(+8.05%)
Oct 14, 2002 2.638 2.688 2.587 2.656 292,216 -0.02(-0.75%)
Oct 11, 2002 2.739 2.897 2.630 2.676 640,354 -0.06(-2.01%)
Oct 10, 2002 2.408 2.750 2.297 2.731 878,745 +0.32(+13.45%)
Oct 09, 2002 2.499 2.540 2.300 2.408 693,600 -0.11(-4.32%)
Oct 08, 2002 2.370 2.584 2.349 2.516 424,700 +0.16(+6.68%)
Oct 07, 2002 2.365 2.417 2.274 2.359 330,100 -0.04(-1.77%)
Oct 04, 2002 2.450 2.469 2.214 2.401 1,026,400 -0.05(-2.19%)
Oct 03, 2002 2.639 2.639 2.350 2.455 961,900 -0.19(-7.27%)
Oct 02, 2002 2.725 2.788 2.640 2.647 601,500 -0.09(-3.29%)
Oct 01, 2002 3.026 3.026 2.688 2.737 864,100 -0.30(-9.84%)
Sep 30, 2002 3.049 3.121 2.900 3.036 356,519 -0.05(-1.70%)
Sep 27, 2002 3.176 3.232 3.069 3.089 275,200 -0.16(-5.00%)
Sep 26, 2002 3.181 3.306 3.180 3.251 336,300 +0.07(+2.04%)
Sep 25, 2002 2.781 3.200 2.779 3.186 830,418 +0.44(+15.97%)
Sep 24, 2002 2.938 2.938 2.724 2.748 594,180 -0.20(-6.82%)
Sep 23, 2002 3.120 3.121 2.920 2.949 217,029 -0.17(-5.53%)
Sep 20, 2002 3.158 3.201 3.030 3.122 348,800 -0.03(-0.87%)
Sep 19, 2002 3.306 3.306 3.069 3.149 450,000 -0.16(-4.94%)
Sep 18, 2002 3.225 3.362 3.144 3.312 228,400 +0.05(+1.49%)
Sep 17, 2002 3.478 3.506 3.237 3.264 219,000 -0.20(-5.74%)
Sep 16, 2002 3.400 3.505 3.390 3.462 99,989 +0.04(+1.17%)
Sep 13, 2002 3.356 3.471 3.306 3.422 234,700 +0.06(+1.78%)
Sep 12, 2002 3.458 3.464 3.359 3.362 384,199 -0.10(-2.86%)
Sep 11, 2002 3.498 3.549 3.459 3.461 152,500 -0.01(-0.25%)
Sep 10, 2002 3.565 3.631 3.438 3.470 862,925 -0.08(-2.15%)
Sep 09, 2002 3.275 3.561 3.243 3.546 291,360 +0.25(+7.63%)
Sep 06, 2002 3.181 3.312 3.138 3.295 300,772 +0.16(+5.23%)
Sep 05, 2002 3.098 3.181 3.062 3.131 283,200 -0.02(-0.59%)
Sep 04, 2002 2.981 3.169 2.973 3.150 359,400 +0.13(+4.17%)
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.