Urban Outfitters (NQ: URBN )

20.27 -0.84 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.69 26.46 25.69 26.20 1,909,656 +1.02(+4.05%)
Nov 29, 2007 25.66 25.66 24.82 25.18 1,821,747 -0.64(-2.48%)
Nov 28, 2007 24.35 26.32 24.35 25.82 4,272,613 +1.69(+7.00%)
Nov 27, 2007 23.95 24.90 23.67 24.13 2,281,529 +0.18(+0.75%)
Nov 26, 2007 24.89 25.06 23.70 23.95 2,188,002 -0.80(-3.23%)
Nov 23, 2007 24.50 25.03 24.47 24.75 1,096,303 +0.64(+2.65%)
Nov 21, 2007 23.80 24.58 23.61 24.11 2,740,399 +0.00(+0.00%)
Nov 20, 2007 24.25 25.02 23.38 24.11 3,622,668 -0.16(-0.66%)
Nov 19, 2007 24.69 24.97 23.59 24.27 3,692,836 -0.65(-2.61%)
Nov 16, 2007 24.98 25.17 23.82 24.92 4,038,350 +0.07(+0.28%)
Nov 15, 2007 25.40 25.50 24.46 24.85 3,432,423 -0.70(-2.74%)
Nov 14, 2007 26.73 26.90 25.43 25.55 3,165,323 -0.99(-3.73%)
Nov 13, 2007 25.46 26.93 25.46 26.54 2,948,512 +1.05(+4.12%)
Nov 12, 2007 26.00 26.17 25.47 25.49 4,175,809 -0.28(-1.09%)
Nov 09, 2007 25.65 26.05 25.04 25.77 4,392,256 +0.24(+0.94%)
Nov 08, 2007 26.01 26.50 24.87 25.53 7,540,474 +0.72(+2.90%)
Nov 07, 2007 25.17 25.62 24.54 24.81 2,898,002 -0.51(-2.01%)
Nov 06, 2007 25.21 25.43 23.67 25.32 7,674,498 +1.40(+5.85%)
Nov 05, 2007 23.57 24.31 23.39 23.92 3,009,833 -0.17(-0.71%)
Nov 02, 2007 24.50 24.91 23.78 24.09 2,992,683 -0.15(-0.62%)
Nov 01, 2007 24.97 25.28 23.96 24.24 2,971,788 -1.03(-4.08%)
Oct 31, 2007 25.00 25.57 24.76 25.27 3,408,045 +0.38(+1.53%)
Oct 30, 2007 24.28 25.13 23.85 24.89 2,787,532 +0.59(+2.43%)
Oct 29, 2007 23.47 24.50 23.41 24.30 2,789,274 +1.17(+5.06%)
Oct 26, 2007 23.11 23.75 22.89 23.13 2,219,884 +0.38(+1.67%)
Oct 25, 2007 22.10 22.96 21.86 22.75 2,423,179 +0.67(+3.03%)
Oct 24, 2007 21.96 22.24 21.25 22.08 1,580,474 -0.05(-0.23%)
Oct 23, 2007 22.55 22.58 21.65 22.13 1,648,282 -0.28(-1.25%)
Oct 22, 2007 21.86 22.58 21.60 22.41 1,590,100 +0.50(+2.28%)
Oct 19, 2007 22.87 23.12 21.82 21.91 1,994,014 -0.97(-4.24%)
Oct 18, 2007 23.49 23.49 22.41 22.88 2,152,677 -0.79(-3.34%)
Oct 17, 2007 23.21 23.93 22.86 23.67 2,093,065 +0.67(+2.91%)
Oct 16, 2007 23.25 23.39 22.72 23.00 1,044,687 -0.30(-1.29%)
Oct 15, 2007 23.58 23.68 23.01 23.30 1,297,539 -0.32(-1.35%)
Oct 12, 2007 24.41 24.42 23.50 23.62 1,851,008 -0.81(-3.32%)
Oct 11, 2007 24.20 25.05 23.99 24.43 1,856,202 +0.33(+1.37%)
Oct 10, 2007 24.19 24.27 23.44 24.10 1,976,088 -0.04(-0.17%)
Oct 09, 2007 23.95 24.17 23.63 24.14 1,536,686 +0.39(+1.64%)
Oct 08, 2007 24.22 24.36 23.54 23.75 1,260,730 -0.55(-2.26%)
Oct 05, 2007 23.42 24.57 23.27 24.30 2,226,232 +1.16(+5.01%)
Oct 04, 2007 23.29 23.70 23.06 23.14 1,717,139 -0.02(-0.09%)
Oct 03, 2007 22.49 23.40 22.37 23.16 1,569,179 +0.54(+2.39%)
Oct 02, 2007 22.28 22.68 22.08 22.62 931,008 +0.34(+1.53%)
Oct 01, 2007 21.86 22.32 21.74 22.28 1,313,212 +0.48(+2.20%)
Sep 28, 2007 22.12 22.35 21.65 21.80 1,128,881 -0.35(-1.58%)
Sep 27, 2007 21.64 22.35 21.60 22.15 2,176,111 +0.67(+3.12%)
Sep 26, 2007 21.14 22.08 21.14 21.48 1,810,708 +0.20(+0.94%)
Sep 25, 2007 21.59 21.67 21.09 21.28 2,360,327 -0.79(-3.58%)
Sep 24, 2007 22.20 22.41 21.83 22.07 2,237,154 -0.23(-1.03%)
Sep 21, 2007 22.85 23.06 22.20 22.30 2,034,995 -0.49(-2.15%)
Sep 20, 2007 22.50 22.99 22.40 22.79 2,699,737 +0.22(+0.97%)
Sep 19, 2007 23.13 23.44 22.36 22.57 2,531,805 -0.37(-1.61%)
Sep 18, 2007 22.44 23.49 21.62 22.94 4,870,134 +0.35(+1.55%)
Sep 17, 2007 22.51 22.94 22.27 22.59 1,566,242 -0.03(-0.13%)
Sep 14, 2007 22.52 22.90 22.02 22.62 1,448,921 -0.17(-0.75%)
Sep 13, 2007 22.52 22.98 22.15 22.79 1,327,482 +0.46(+2.06%)
Sep 12, 2007 22.26 22.77 22.24 22.33 1,659,351 -0.08(-0.36%)
Sep 11, 2007 21.60 22.53 21.13 22.41 3,195,154 +0.93(+4.33%)
Sep 10, 2007 21.44 21.65 20.75 21.48 2,467,366 +0.24(+1.13%)
Sep 07, 2007 21.65 22.00 21.00 21.24 2,962,772 -1.20(-5.35%)
Sep 06, 2007 22.91 22.91 21.67 22.44 2,593,153 -0.27(-1.19%)
Sep 05, 2007 22.58 23.13 21.92 22.71 3,567,865 -0.09(-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.