Urban Outfitters (NQ: URBN )

22.53 -0.19 (-0.84%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 31.55 31.66 30.76 30.91 1,526,565 -0.38(-1.21%)
Nov 29, 2005 31.84 31.99 31.03 31.29 2,409,372 -0.46(-1.45%)
Nov 28, 2005 32.77 32.87 31.41 31.75 2,591,271 -1.04(-3.17%)
Nov 25, 2005 33.51 33.61 32.47 32.79 1,204,304 -0.64(-1.91%)
Nov 23, 2005 32.90 33.77 32.77 33.43 2,134,813 +0.60(+1.83%)
Nov 22, 2005 31.65 32.99 31.47 32.83 2,499,393 +1.41(+4.49%)
Nov 21, 2005 30.74 31.43 30.51 31.42 1,469,025 +0.62(+2.01%)
Nov 18, 2005 31.50 31.68 30.54 30.80 1,697,988 -0.57(-1.82%)
Nov 17, 2005 30.62 31.37 30.55 31.37 1,664,859 +0.73(+2.38%)
Nov 16, 2005 29.98 30.75 29.76 30.64 2,302,682 +0.83(+2.78%)
Nov 15, 2005 30.90 31.00 29.71 29.81 3,069,804 -1.50(-4.79%)
Nov 14, 2005 31.57 31.82 30.75 31.31 1,637,005 -0.12(-0.38%)
Nov 11, 2005 31.97 32.50 31.18 31.43 3,481,398 -0.05(-0.16%)
Nov 10, 2005 28.39 31.95 28.03 31.48 9,116,828 +1.33(+4.41%)
Nov 09, 2005 30.85 30.95 29.91 30.15 1,829,516 -0.44(-1.44%)
Nov 08, 2005 30.44 30.96 29.80 30.59 1,258,793 -0.11(-0.36%)
Nov 07, 2005 31.58 31.58 30.22 30.70 2,055,404 -0.67(-2.14%)
Nov 04, 2005 30.71 31.86 30.65 31.37 2,236,310 +0.59(+1.92%)
Nov 03, 2005 31.70 33.30 30.40 30.78 5,523,421 +1.32(+4.48%)
Nov 02, 2005 28.42 29.60 28.35 29.46 1,942,613 +1.04(+3.66%)
Nov 01, 2005 28.50 28.55 27.86 28.42 1,222,102 +0.09(+0.32%)
Oct 31, 2005 27.60 28.80 27.60 28.33 2,067,357 +0.81(+2.94%)
Oct 28, 2005 26.97 27.94 26.72 27.52 2,546,266 +0.81(+3.03%)
Oct 27, 2005 27.98 28.11 26.20 26.71 3,064,842 -1.32(-4.71%)
Oct 26, 2005 28.31 28.94 27.99 28.03 2,184,599 -0.51(-1.79%)
Oct 25, 2005 30.00 30.00 28.21 28.54 3,657,270 -1.49(-4.96%)
Oct 24, 2005 31.46 31.59 29.93 30.03 3,616,397 -1.41(-4.48%)
Oct 21, 2005 30.37 31.77 30.37 31.44 2,287,757 +1.13(+3.73%)
Oct 20, 2005 29.52 30.66 29.49 30.31 2,109,786 +0.64(+2.16%)
Oct 19, 2005 29.38 29.72 28.86 29.67 1,398,199 +0.29(+0.99%)
Oct 18, 2005 29.99 29.99 29.18 29.38 711,932 -0.44(-1.48%)
Oct 17, 2005 29.40 29.95 29.13 29.82 711,642 +0.30(+1.02%)
Oct 14, 2005 29.37 29.76 29.01 29.52 1,153,223 +0.48(+1.65%)
Oct 13, 2005 28.46 29.29 28.46 29.04 1,252,436 +0.44(+1.54%)
Oct 12, 2005 29.65 29.67 28.46 28.60 2,160,612 -1.23(-4.12%)
Oct 11, 2005 30.41 30.61 29.66 29.83 1,177,503 -0.45(-1.49%)
Oct 10, 2005 30.86 31.12 30.02 30.28 2,040,644 -0.67(-2.16%)
Oct 07, 2005 30.67 31.10 30.14 30.95 1,723,194 +0.32(+1.04%)
Oct 06, 2005 29.82 31.47 29.82 30.63 4,468,215 +0.63(+2.10%)
Oct 05, 2005 30.33 30.55 29.53 30.00 3,230,158 +0.52(+1.76%)
Oct 04, 2005 29.26 29.99 29.15 29.48 1,341,584 +0.09(+0.31%)
Oct 03, 2005 29.25 29.77 29.10 29.39 1,779,302 -0.01(-0.03%)
Sep 30, 2005 28.57 29.87 28.57 29.40 2,766,743 +0.67(+2.33%)
Sep 29, 2005 28.40 28.89 27.91 28.73 2,173,033 +0.48(+1.70%)
Sep 28, 2005 28.74 28.74 28.00 28.25 2,702,791 -0.30(-1.05%)
Sep 27, 2005 28.57 28.75 28.12 28.55 1,678,912 -0.02(-0.07%)
Sep 26, 2005 27.91 29.24 27.60 28.57 4,003,919 +1.14(+4.18%)
Sep 23, 2005 27.43 27.73 26.70 27.43 1,508,893 +0.50(+1.86%)
Sep 22, 2005 26.93 26.96 25.82 26.93 2,888,792 +0.69(+2.63%)
Sep 21, 2005 25.66 26.45 24.90 26.23 3,436,369 +0.59(+2.28%)
Sep 20, 2005 27.16 27.68 25.57 25.65 2,543,396 -1.36(-5.02%)
Sep 19, 2005 27.23 27.34 26.50 27.00 1,792,522 -0.39(-1.42%)
Sep 16, 2005 27.85 27.97 27.22 27.39 1,836,097 -0.38(-1.37%)
Sep 15, 2005 27.70 28.00 27.35 27.77 1,511,225 +0.24(+0.89%)
Sep 14, 2005 27.35 27.74 27.30 27.53 891,600 +0.16(+0.58%)
Sep 13, 2005 28.11 28.11 27.28 27.37 1,454,460 -0.88(-3.13%)
Sep 12, 2005 28.40 28.48 27.93 28.25 790,665 -0.21(-0.72%)
Sep 09, 2005 28.64 28.77 28.21 28.46 1,142,145 -0.13(-0.45%)
Sep 08, 2005 28.20 28.67 28.00 28.59 1,551,801 +0.32(+1.15%)
Sep 07, 2005 27.75 28.34 27.50 28.27 934,680 +0.48(+1.75%)
Sep 06, 2005 27.00 27.82 26.95 27.78 1,194,357 +0.78(+2.89%)
Sep 02, 2005 26.25 27.03 26.14 27.00 1,907,794 +0.70(+2.66%)
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.