Urban Outfitters (NQ: URBN )

20.85 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.42 39.46 38.40 39.33 1,280,828 +1.11(+2.90%)
Dec 28, 2012 38.23 39.09 38.01 38.22 1,507,099 -0.39(-1.01%)
Dec 27, 2012 38.37 38.74 37.73 38.61 1,537,820 +0.37(+0.97%)
Dec 26, 2012 39.30 39.36 37.84 38.24 1,899,520 -1.06(-2.70%)
Dec 24, 2012 39.49 39.51 39.19 39.30 555,419 -0.12(-0.32%)
Dec 21, 2012 40.04 40.18 39.35 39.42 2,517,521 -1.00(-2.46%)
Dec 20, 2012 40.09 40.45 39.66 40.42 2,147,355 +0.24(+0.60%)
Dec 19, 2012 39.92 40.66 39.75 40.18 2,316,938 +0.49(+1.23%)
Dec 18, 2012 39.73 40.13 39.56 39.69 2,126,703 +0.11(+0.28%)
Dec 17, 2012 38.67 39.70 38.62 39.58 2,270,604 +0.98(+2.54%)
Dec 14, 2012 38.33 39.01 38.12 38.60 2,350,129 +0.37(+0.97%)
Dec 13, 2012 37.96 38.62 37.87 38.23 3,876,049 +0.05(+0.13%)
Dec 12, 2012 38.94 38.98 38.04 38.18 3,046,621 -0.47(-1.22%)
Dec 11, 2012 39.30 40.00 38.65 38.65 9,442,407 +1.65(+4.46%)
Dec 10, 2012 37.35 37.58 36.94 37.00 2,503,835 -0.37(-0.99%)
Dec 07, 2012 36.99 37.48 36.90 37.37 1,589,798 +0.40(+1.08%)
Dec 06, 2012 36.39 37.34 36.36 36.97 1,950,028 +0.62(+1.71%)
Dec 05, 2012 36.78 36.93 35.82 36.35 2,562,836 -0.19(-0.52%)
Dec 04, 2012 37.32 37.37 36.15 36.54 3,273,207 -1.16(-3.08%)
Nov 30, 2012 37.63 38.11 37.35 37.70 1,221,358 -0.12(-0.32%)
Nov 29, 2012 38.11 38.30 37.47 37.82 1,338,903 -0.34(-0.89%)
Nov 28, 2012 37.57 38.33 37.18 38.16 2,715,049 +0.51(+1.35%)
Nov 27, 2012 38.16 38.74 37.55 37.65 2,222,881 -0.69(-1.80%)
Nov 26, 2012 37.87 38.44 37.75 38.34 2,772,573 +0.48(+1.27%)
Nov 23, 2012 37.52 37.95 37.38 37.86 737,765 +0.51(+1.37%)
Nov 21, 2012 37.00 37.77 37.00 37.35 1,891,810 +0.54(+1.47%)
Nov 20, 2012 37.09 37.90 35.80 36.81 7,255,921 -0.26(-0.70%)
Nov 19, 2012 35.59 37.25 35.55 37.07 5,370,691 +2.02(+5.76%)
Nov 16, 2012 34.86 35.14 34.38 35.05 2,207,048 +0.23(+0.66%)
Nov 15, 2012 36.08 36.27 34.67 34.82 2,978,076 -1.39(-3.84%)
Nov 14, 2012 36.39 36.91 36.06 36.21 3,041,000 +0.26(+0.72%)
Nov 13, 2012 35.33 36.69 35.22 35.95 2,072,078 +0.57(+1.61%)
Nov 12, 2012 35.31 35.48 34.98 35.38 871,080 +0.07(+0.20%)
Nov 09, 2012 35.26 35.63 34.48 35.31 1,889,591 +0.06(+0.17%)
Nov 08, 2012 36.28 36.36 34.97 35.25 1,512,197 -0.96(-2.65%)
Nov 07, 2012 36.74 37.03 36.09 36.21 1,193,863 -0.74(-2.00%)
Nov 06, 2012 36.97 37.26 36.71 36.95 1,375,487 -0.13(-0.35%)
Nov 05, 2012 36.61 37.12 36.33 37.08 1,090,387 +0.52(+1.42%)
Nov 02, 2012 36.77 37.06 36.35 36.56 1,513,007 -0.13(-0.35%)
Nov 01, 2012 35.80 36.86 35.47 36.69 2,420,715 +0.94(+2.63%)
Oct 31, 2012 35.78 35.99 35.28 35.75 2,003,964 +0.01(+0.03%)
Oct 26, 2012 35.86 35.74 35.74 35.74 1,651,200 -0.06(-0.17%)
Oct 25, 2012 36.42 36.46 35.45 35.80 1,751,982 -0.26(-0.72%)
Oct 24, 2012 35.87 36.16 35.73 36.06 2,006,833 +0.12(+0.33%)
Oct 23, 2012 36.33 36.37 35.42 35.94 2,055,811 -1.15(-3.10%)
Oct 19, 2012 37.72 37.81 36.80 37.09 1,199,769 -0.82(-2.16%)
Oct 18, 2012 37.94 38.13 37.52 37.91 1,086,283 -0.08(-0.21%)
Oct 17, 2012 38.17 38.37 37.68 37.99 1,582,714 -0.25(-0.65%)
Oct 16, 2012 37.74 38.31 37.63 38.24 1,698,012 +0.76(+2.03%)
Oct 15, 2012 36.73 37.81 36.70 37.48 1,871,003 +0.87(+2.38%)
Oct 12, 2012 36.98 37.19 36.50 36.61 987,490 -0.36(-0.97%)
Oct 11, 2012 37.10 37.57 36.90 36.97 1,909,414 +0.12(+0.33%)
Oct 10, 2012 36.76 36.95 36.53 36.85 1,468,272 +0.15(+0.41%)
Oct 09, 2012 37.20 37.44 36.64 36.70 1,376,072 -0.60(-1.61%)
Oct 08, 2012 37.56 37.94 37.29 37.30 1,443,211 -0.43(-1.14%)
Oct 05, 2012 37.57 38.20 37.55 37.73 1,463,643 +0.16(+0.43%)
Oct 04, 2012 37.15 37.73 37.00 37.57 1,542,226 +0.57(+1.54%)
Oct 03, 2012 36.86 37.25 36.80 37.00 2,573,820 +0.14(+0.38%)
Oct 02, 2012 37.59 37.59 36.65 36.86 2,804,823 -0.47(-1.26%)
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.