Urban Outfitters (NQ: URBN )

35.95 -0.57 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.49 36.74 35.78 36.30 1,809,018 -0.19(-0.52%)
May 27, 2010 36.13 36.58 35.69 36.49 2,261,758 +1.16(+3.28%)
May 26, 2010 36.55 37.14 35.08 35.33 4,859,190 -1.17(-3.21%)
May 25, 2010 35.12 36.50 34.49 36.50 3,690,556 +0.76(+2.13%)
May 24, 2010 35.36 36.14 34.97 35.74 3,465,959 +0.19(+0.53%)
May 21, 2010 34.08 35.87 33.28 35.55 3,980,374 +1.14(+3.31%)
May 20, 2010 34.57 35.46 34.03 34.41 2,951,652 -0.94(-2.66%)
May 19, 2010 34.91 35.97 34.54 35.35 3,182,567 +0.29(+0.83%)
May 18, 2010 36.18 36.68 34.95 35.06 2,454,766 -0.94(-2.61%)
May 17, 2010 35.92 36.13 34.90 36.00 3,794,529 +0.12(+0.33%)
May 14, 2010 36.48 36.76 35.56 35.88 3,807,488 -0.90(-2.45%)
May 13, 2010 38.17 38.59 36.45 36.78 7,066,926 -2.63(-6.67%)
May 12, 2010 39.10 39.41 38.38 39.41 3,893,198 +0.63(+1.62%)
May 11, 2010 38.50 39.12 37.86 38.78 5,369,145 +0.23(+0.60%)
May 10, 2010 37.79 38.62 36.65 38.55 6,629,001 +3.66(+10.49%)
May 07, 2010 35.71 36.66 34.21 34.89 6,409,742 -1.03(-2.87%)
May 06, 2010 37.20 37.74 33.75 35.92 5,150,189 -2.13(-5.60%)
May 05, 2010 38.00 38.50 37.23 38.05 3,674,486 +0.51(+1.36%)
May 04, 2010 37.95 38.17 37.16 37.54 3,026,424 -0.94(-2.44%)
May 03, 2010 37.82 38.80 37.63 38.48 3,283,267 +0.92(+2.45%)
Apr 30, 2010 38.01 38.14 36.97 37.56 4,073,230 -0.59(-1.55%)
Apr 29, 2010 38.25 38.56 37.67 38.15 3,163,891 +0.03(+0.08%)
Apr 28, 2010 39.26 39.60 38.05 38.12 3,247,182 -1.04(-2.66%)
Apr 27, 2010 40.25 40.84 39.06 39.16 3,176,634 -1.40(-3.45%)
Apr 26, 2010 40.44 40.77 39.84 40.56 3,143,553 +0.69(+1.73%)
Apr 23, 2010 40.48 40.58 39.60 39.87 2,770,604 -0.43(-1.07%)
Apr 22, 2010 38.32 40.48 38.03 40.30 3,659,149 +1.88(+4.89%)
Apr 21, 2010 38.05 38.62 37.89 38.42 1,772,079 +0.22(+0.58%)
Apr 20, 2010 38.18 38.64 37.70 38.20 2,506,534 +0.23(+0.61%)
Apr 19, 2010 38.22 38.56 37.05 37.97 2,695,038 -0.44(-1.15%)
Apr 16, 2010 39.42 39.47 38.24 38.41 2,665,890 -0.99(-2.51%)
Apr 15, 2010 39.00 39.44 39.00 39.40 2,077,722 +0.22(+0.56%)
Apr 14, 2010 38.32 39.20 38.22 39.18 2,924,824 +0.86(+2.24%)
Apr 13, 2010 38.07 38.39 37.73 38.32 2,806,635 +0.27(+0.71%)
Apr 12, 2010 38.62 38.70 37.92 38.05 2,259,909 -0.51(-1.32%)
Apr 09, 2010 38.51 38.60 37.82 38.56 2,270,482 +0.27(+0.71%)
Apr 08, 2010 38.24 38.52 37.54 38.29 3,726,698 +0.00(+0.00%)
Apr 07, 2010 39.19 39.29 38.26 38.29 3,763,586 -0.86(-2.20%)
Apr 06, 2010 38.71 39.21 38.33 39.15 3,053,616 +0.24(+0.62%)
Apr 05, 2010 37.85 39.00 37.78 38.91 3,044,256 +1.07(+2.83%)
Apr 01, 2010 38.53 37.84 37.84 37.84 4,275,000 -0.23(-0.60%)
Mar 31, 2010 37.86 38.39 37.67 38.07 3,623,381 -0.06(-0.16%)
Mar 30, 2010 37.37 38.29 37.29 38.13 2,862,313 +0.62(+1.65%)
Mar 29, 2010 38.14 38.29 37.35 37.51 1,728,071 -0.47(-1.24%)
Mar 26, 2010 37.75 38.74 37.50 37.98 4,934,867 +1.13(+3.07%)
Mar 25, 2010 36.51 37.32 36.35 36.85 2,998,887 +0.56(+1.54%)
Mar 24, 2010 36.20 36.39 35.98 36.29 2,089,203 -0.10(-0.27%)
Mar 23, 2010 36.52 36.63 36.02 36.39 2,634,291 -0.05(-0.14%)
Mar 22, 2010 35.66 36.75 35.59 36.44 2,897,463 +0.84(+2.36%)
Mar 19, 2010 36.18 36.26 35.36 35.60 3,344,097 -0.54(-1.49%)
Mar 18, 2010 35.98 36.41 35.85 36.14 2,166,533 +0.10(+0.28%)
Mar 17, 2010 36.32 36.65 35.84 36.04 3,087,012 -0.38(-1.04%)
Mar 16, 2010 36.56 36.91 36.09 36.42 2,247,938 -0.33(-0.90%)
Mar 15, 2010 36.42 36.75 35.99 36.75 2,165,465 +0.26(+0.71%)
Mar 12, 2010 36.64 36.64 36.16 36.49 2,007,176 +0.03(+0.08%)
Mar 11, 2010 36.09 36.61 35.97 36.46 2,183,329 +0.15(+0.41%)
Mar 10, 2010 35.95 36.57 35.78 36.31 3,872,690 +0.47(+1.31%)
Mar 09, 2010 35.26 36.01 35.14 35.84 3,690,473 +0.52(+1.47%)
Mar 08, 2010 35.00 35.42 34.88 35.32 4,101,451 +0.34(+0.97%)
Mar 05, 2010 34.28 35.08 34.27 34.98 2,782,126 +0.64(+1.86%)
Mar 04, 2010 34.44 34.75 33.95 34.34 4,534,604 +0.94(+2.81%)
Mar 03, 2010 33.32 33.95 33.12 33.40 3,029,462 +0.29(+0.88%)
Mar 02, 2010 33.40 33.65 32.99 33.11 2,796,913 -0.07(-0.21%)
Mar 01, 2010 32.48 33.19 32.26 33.18 2,757,529 +0.98(+3.04%)
Feb 26, 2010 31.90 32.23 31.72 32.20 2,376,010 +0.32(+1.00%)
Feb 25, 2010 31.22 31.91 31.07 31.88 3,039,230 +0.09(+0.28%)
Feb 24, 2010 31.83 31.97 31.48 31.79 1,529,835 +0.13(+0.41%)
Feb 23, 2010 31.99 32.15 31.50 31.66 1,568,404 -0.38(-1.19%)
Feb 22, 2010 32.14 32.36 31.63 32.04 2,012,082 +0.08(+0.25%)
Feb 19, 2010 32.02 32.46 31.95 31.96 2,477,203 -0.14(-0.44%)
Feb 18, 2010 31.68 32.13 31.36 32.10 2,647,623 +0.54(+1.71%)
Feb 17, 2010 31.33 31.57 31.27 31.56 2,128,549 +0.36(+1.15%)
Feb 16, 2010 30.96 31.26 30.77 31.20 2,569,170 +0.36(+1.17%)
Feb 12, 2010 30.81 30.84 30.84 30.84 3,346,300 -0.30(-0.96%)
Feb 11, 2010 31.20 31.49 30.79 31.14 3,283,725 -0.25(-0.80%)
Feb 10, 2010 31.73 31.85 31.11 31.39 2,570,746 -0.46(-1.44%)
Feb 09, 2010 31.37 31.97 31.06 31.85 4,497,389 +0.94(+3.04%)
Feb 08, 2010 30.94 31.36 30.52 30.91 5,235,172 +0.08(+0.26%)
Feb 05, 2010 31.14 31.29 30.63 30.83 34,541,608 -0.02(-0.06%)
Feb 04, 2010 31.02 31.18 30.48 30.85 4,919,397 -1.14(-3.56%)
Feb 03, 2010 32.40 32.58 31.78 31.99 3,381,209 -0.68(-2.08%)
Feb 02, 2010 32.47 32.91 32.28 32.67 2,744,868 +0.18(+0.55%)
Feb 01, 2010 32.39 32.54 32.05 32.49 3,516,329 +0.92(+2.91%)
Jan 29, 2010 31.54 32.84 31.12 31.57 5,136,954 +1.05(+3.44%)
Jan 28, 2010 31.54 31.65 30.11 30.52 3,705,397 -1.02(-3.23%)
Jan 27, 2010 31.22 31.70 31.01 31.54 1,912,062 +0.16(+0.51%)
Jan 26, 2010 31.01 31.60 31.00 31.38 2,998,752 +0.26(+0.84%)
Jan 25, 2010 31.08 31.41 30.85 31.12 3,841,466 +0.07(+0.23%)
Jan 22, 2010 31.79 31.82 30.97 31.05 4,389,759 -0.40(-1.27%)
Jan 21, 2010 31.72 32.12 31.21 31.45 3,242,573 -0.17(-0.54%)
Jan 20, 2010 32.35 32.50 31.27 31.62 3,220,848 -1.10(-3.36%)
Jan 19, 2010 32.62 32.91 32.47 32.72 2,651,261 +0.27(+0.83%)
Jan 15, 2010 33.51 32.45 32.45 32.45 3,982,400 -1.33(-3.94%)
Jan 14, 2010 33.91 34.27 33.29 33.78 2,544,775 -0.38(-1.11%)
Jan 13, 2010 33.71 34.27 33.65 34.16 1,550,806 +0.57(+1.70%)
Jan 12, 2010 33.64 33.75 33.06 33.59 2,906,391 -0.23(-0.68%)
Jan 11, 2010 33.95 34.11 33.54 33.82 2,340,084 -0.19(-0.56%)
Jan 08, 2010 34.02 34.39 33.73 34.01 2,945,277 -0.07(-0.21%)
Jan 07, 2010 34.97 34.99 33.80 34.08 5,854,650 -1.20(-3.40%)
Jan 06, 2010 35.27 35.56 34.77 35.28 3,294,529 -0.28(-0.79%)
Jan 05, 2010 34.99 36.23 34.82 35.56 3,958,529 +0.65(+1.86%)
Jan 04, 2010 35.61 35.84 34.65 34.91 3,433,781 -0.08(-0.23%)
Dec 31, 2009 35.67 34.99 34.99 34.99 1,434,000 -0.52(-1.46%)
Dec 30, 2009 35.58 35.80 35.30 35.51 1,232,829 -0.13(-0.36%)
Dec 29, 2009 35.40 35.84 35.27 35.64 2,033,896 +0.21(+0.59%)
Dec 28, 2009 34.73 35.47 34.41 35.43 2,003,662 +0.83(+2.40%)
Dec 24, 2009 34.41 34.88 34.31 34.60 512,814 +0.13(+0.38%)
Dec 23, 2009 34.09 34.56 33.78 34.47 1,089,948 +0.59(+1.74%)
Dec 22, 2009 34.05 34.25 33.69 33.88 988,520 +0.00(+0.00%)
Dec 21, 2009 33.35 33.94 33.24 33.88 1,260,095 +0.67(+2.02%)
Dec 18, 2009 33.57 33.57 32.32 33.21 2,687,174 -0.12(-0.36%)
Dec 17, 2009 33.16 33.49 32.78 33.33 1,911,102 -0.09(-0.27%)
Dec 16, 2009 33.50 33.75 33.32 33.42 2,148,643 +0.03(+0.09%)
Dec 15, 2009 34.08 34.28 33.37 33.39 1,681,828 -0.98(-2.85%)
Dec 14, 2009 33.87 34.39 33.44 34.37 1,983,967 +0.73(+2.17%)
Dec 11, 2009 33.21 33.66 33.04 33.64 2,653,968 +0.72(+2.19%)
Dec 10, 2009 32.37 33.17 32.27 32.92 3,500,315 +0.67(+2.08%)
Dec 09, 2009 32.24 32.31 31.57 32.25 2,942,827 -0.14(-0.43%)
Dec 08, 2009 32.41 32.98 31.93 32.39 2,478,363 -0.18(-0.55%)
Dec 07, 2009 33.27 33.27 32.48 32.57 2,616,853 -0.53(-1.60%)
Dec 04, 2009 33.15 33.64 32.73 33.10 4,290,360 +0.62(+1.91%)
Dec 03, 2009 32.47 33.29 32.20 32.48 4,176,873 +0.07(+0.22%)
Dec 02, 2009 32.72 33.04 32.25 32.41 3,598,646 -0.44(-1.34%)
Dec 01, 2009 32.08 33.05 32.08 32.85 4,058,593 +1.21(+3.82%)
Nov 30, 2009 31.57 31.85 30.78 31.64 3,375,011 -0.18(-0.57%)
Nov 27, 2009 31.84 32.60 31.67 31.82 1,453,239 -0.81(-2.48%)
Nov 25, 2009 31.96 32.71 31.84 32.63 3,126,000 +1.00(+3.16%)
Nov 24, 2009 31.58 31.66 31.07 31.63 2,807,034 +0.15(+0.47%)
Nov 23, 2009 32.47 32.71 31.34 31.48 3,271,838 -0.70(-2.17%)
Nov 20, 2009 32.22 32.76 32.01 32.18 2,358,048 -0.08(-0.25%)
Nov 19, 2009 32.89 33.01 31.97 32.26 3,480,517 -0.82(-2.48%)
Nov 18, 2009 33.57 33.80 33.00 33.08 3,226,441 -0.64(-1.90%)
Nov 17, 2009 34.37 34.51 33.39 33.72 2,577,910 -0.84(-2.43%)
Nov 16, 2009 34.35 34.67 34.13 34.56 2,118,683 +0.61(+1.80%)
Nov 13, 2009 34.13 34.40 33.17 33.95 4,806,448 +1.15(+3.51%)
Nov 12, 2009 32.24 33.24 31.57 32.80 5,202,565 +0.53(+1.64%)
Nov 11, 2009 33.20 33.22 31.91 32.27 3,859,559 -0.50(-1.53%)
Nov 10, 2009 32.63 33.03 32.44 32.77 2,612,976 +0.08(+0.24%)
Nov 09, 2009 32.85 33.22 32.63 32.69 3,724,494 +0.26(+0.80%)
Nov 06, 2009 32.05 32.78 31.77 32.43 2,872,688 +0.42(+1.31%)
Nov 05, 2009 32.36 32.40 30.79 32.01 4,377,223 -0.31(-0.96%)
Nov 04, 2009 32.72 33.26 32.28 32.32 3,109,729 -0.23(-0.71%)
Nov 03, 2009 32.10 32.82 31.77 32.55 2,915,861 +0.35(+1.09%)
Nov 02, 2009 31.55 32.31 30.99 32.20 2,943,250 +0.82(+2.61%)
Oct 30, 2009 32.28 32.69 31.25 31.38 3,504,747 -1.15(-3.54%)
Oct 29, 2009 31.80 32.74 31.34 32.53 4,079,958 +1.79(+5.82%)
Oct 28, 2009 32.04 32.11 30.64 30.74 3,592,357 -1.16(-3.64%)
Oct 27, 2009 33.12 33.29 31.54 31.90 2,815,616 -1.07(-3.25%)
Oct 26, 2009 32.95 33.92 32.74 32.97 2,813,431 +0.17(+0.52%)
Oct 23, 2009 33.16 33.98 32.67 32.80 3,308,418 -1.06(-3.13%)
Oct 22, 2009 32.30 33.94 32.30 33.86 3,624,490 +1.53(+4.73%)
Oct 21, 2009 32.70 33.99 32.23 32.33 4,003,560 -0.35(-1.07%)
Oct 20, 2009 32.66 33.20 32.49 32.68 2,121,813 -0.65(-1.95%)
Oct 19, 2009 32.62 33.49 32.54 33.33 2,251,409 +0.61(+1.86%)
Oct 16, 2009 32.08 32.93 31.60 32.72 3,494,247 +0.55(+1.71%)
Oct 15, 2009 32.06 32.53 31.75 32.17 2,345,726 -0.20(-0.62%)
Oct 14, 2009 31.45 32.54 31.40 32.37 4,204,437 +1.42(+4.59%)
Oct 13, 2009 31.32 31.54 30.89 30.95 1,972,478 -0.42(-1.34%)
Oct 12, 2009 31.70 31.85 31.09 31.37 1,353,407 +0.20(+0.64%)
Oct 09, 2009 31.42 31.59 30.75 31.17 2,548,661 -0.53(-1.67%)
Oct 08, 2009 31.23 31.91 31.02 31.70 2,094,162 +0.83(+2.69%)
Oct 07, 2009 30.95 31.43 30.62 30.87 1,868,210 -0.33(-1.06%)
Oct 06, 2009 30.62 31.20 30.28 31.20 3,355,972 +1.20(+4.00%)
Oct 05, 2009 29.15 30.10 28.93 30.00 2,556,135 +1.09(+3.77%)
Oct 02, 2009 28.80 29.58 28.70 28.91 3,388,439 -0.40(-1.36%)
Oct 01, 2009 30.11 30.15 29.09 29.31 4,629,514 -0.86(-2.85%)
Sep 30, 2009 30.88 30.88 30.00 30.17 2,807,109 -0.51(-1.66%)
Sep 29, 2009 30.40 30.99 30.33 30.68 1,801,841 +0.16(+0.52%)
Sep 28, 2009 29.99 30.53 29.90 30.52 2,480,771 +0.78(+2.62%)
Sep 25, 2009 30.15 30.23 29.59 29.74 2,942,787 -0.48(-1.59%)
Sep 24, 2009 30.97 31.12 30.11 30.22 2,941,253 -0.68(-2.20%)
Sep 23, 2009 31.80 31.91 30.82 30.90 2,855,956 -0.78(-2.46%)
Sep 22, 2009 31.31 31.96 30.85 31.68 3,579,173 +0.53(+1.70%)
Sep 21, 2009 31.05 31.55 30.73 31.15 2,207,286 -0.14(-0.45%)
Sep 18, 2009 31.07 31.44 30.74 31.29 4,254,965 +0.46(+1.49%)
Sep 17, 2009 31.03 31.15 30.36 30.83 2,665,953 -0.27(-0.87%)
Sep 16, 2009 30.78 31.25 30.55 31.10 4,223,672 +0.32(+1.04%)
Sep 15, 2009 30.65 31.00 30.31 30.78 3,163,747 +0.09(+0.29%)
Sep 14, 2009 29.68 30.74 29.49 30.69 4,849,016 +0.90(+3.02%)
Sep 11, 2009 30.01 30.32 29.65 29.79 3,190,845 -0.23(-0.77%)
Sep 10, 2009 30.71 30.75 29.75 30.02 4,041,270 -0.58(-1.90%)
Sep 09, 2009 29.10 31.00 29.05 30.60 7,601,538 +1.68(+5.81%)
Sep 08, 2009 29.20 29.43 28.68 28.92 3,722,789 -0.18(-0.62%)
Sep 04, 2009 28.82 29.19 28.27 29.10 2,119,226 +0.47(+1.64%)
Sep 03, 2009 28.50 28.73 27.93 28.63 4,010,140 +1.21(+4.41%)
Sep 02, 2009 27.50 27.80 27.21 27.42 2,999,708 -0.26(-0.94%)
Sep 01, 2009 28.12 29.12 27.54 27.68 4,557,536 -0.75(-2.64%)
Aug 31, 2009 28.40 28.54 27.82 28.43 2,108,999 -0.25(-0.87%)
Aug 28, 2009 28.70 28.91 27.98 28.68 3,009,890 +0.22(+0.77%)
Aug 27, 2009 28.74 29.03 28.12 28.46 1,582,552 -0.42(-1.45%)
Aug 26, 2009 28.91 29.22 28.51 28.88 2,650,661 -0.07(-0.24%)
Aug 25, 2009 28.40 29.71 28.30 28.95 3,669,961 +0.73(+2.59%)
Aug 24, 2009 28.71 28.90 28.14 28.22 2,848,328 -0.58(-2.01%)
Aug 21, 2009 28.47 28.90 28.18 28.80 2,764,657 +0.66(+2.35%)
Aug 20, 2009 28.10 28.30 27.90 28.14 2,622,305 +0.18(+0.64%)
Aug 19, 2009 27.86 28.19 27.53 27.96 3,396,220 -0.16(-0.57%)
Aug 18, 2009 28.06 28.23 27.50 28.12 4,700,266 +0.89(+3.27%)
Aug 17, 2009 27.45 27.76 27.05 27.23 4,235,360 -0.76(-2.72%)
Aug 14, 2009 28.78 28.95 27.88 27.99 4,239,958 -1.07(-3.68%)
Aug 13, 2009 30.20 30.50 28.34 29.06 9,627,638 +0.84(+2.98%)
Aug 12, 2009 27.40 28.48 27.34 28.22 4,473,589 +0.76(+2.77%)
Aug 11, 2009 26.89 27.74 26.45 27.46 4,760,897 +0.62(+2.31%)
Aug 10, 2009 27.71 27.71 26.63 26.84 4,702,178 -1.22(-4.35%)
Aug 07, 2009 26.98 28.59 26.95 28.06 7,109,515 +1.78(+6.77%)
Aug 06, 2009 24.59 26.97 24.29 26.28 6,870,887 +1.72(+7.00%)
Aug 05, 2009 24.57 24.72 23.85 24.56 2,897,580 +0.13(+0.53%)
Aug 04, 2009 24.57 24.81 24.31 24.43 3,250,874 -0.38(-1.53%)
Aug 03, 2009 24.22 24.83 23.80 24.81 4,105,586 +0.77(+3.20%)
Jul 31, 2009 23.61 24.31 23.33 24.04 3,702,798 +0.52(+2.21%)
Jul 30, 2009 23.08 24.01 23.01 23.52 3,523,909 +0.74(+3.25%)
Jul 29, 2009 22.45 23.18 22.20 22.78 3,001,745 +0.22(+0.98%)
Jul 28, 2009 22.47 22.66 21.89 22.56 3,546,706 +0.34(+1.53%)
Jul 27, 2009 22.21 22.42 21.62 22.22 1,938,588 -0.25(-1.11%)
Jul 24, 2009 22.18 22.58 21.85 22.47 2,277,292 +0.02(+0.09%)
Jul 23, 2009 21.87 22.84 21.56 22.45 3,650,869 +0.47(+2.14%)
Jul 22, 2009 21.42 22.37 21.28 21.98 3,339,729 +0.48(+2.23%)
Jul 21, 2009 21.93 21.97 21.07 21.50 4,013,569 -0.31(-1.42%)
Jul 20, 2009 21.44 21.94 21.32 21.81 4,004,832 +0.28(+1.30%)
Jul 17, 2009 21.69 21.69 21.25 21.53 3,017,210 -0.10(-0.46%)
Jul 16, 2009 21.91 21.91 21.25 21.63 3,834,787 -0.35(-1.59%)
Jul 15, 2009 21.38 22.02 21.25 21.98 5,031,070 +0.92(+4.37%)
Jul 14, 2009 20.31 21.09 20.14 21.06 5,421,415 +0.70(+3.44%)
Jul 13, 2009 19.57 20.38 18.85 20.36 4,800,120 +1.01(+5.22%)
Jul 10, 2009 19.25 19.70 19.08 19.35 2,946,042 +0.02(+0.10%)
Jul 09, 2009 19.70 19.95 19.07 19.33 3,488,247 -0.44(-2.23%)
Jul 08, 2009 19.07 19.83 19.07 19.77 4,961,772 +0.84(+4.44%)
Jul 07, 2009 19.61 19.70 18.88 18.93 4,474,633 -0.70(-3.57%)
Jul 06, 2009 19.61 19.94 19.07 19.63 3,904,988 -0.22(-1.11%)
Jul 02, 2009 20.38 20.69 19.61 19.85 4,375,094 -0.84(-4.06%)
Jul 01, 2009 21.04 21.53 20.67 20.69 4,015,097 -0.20(-0.96%)
Jun 30, 2009 21.00 21.29 20.50 20.89 4,528,555 -0.15(-0.71%)
Jun 29, 2009 21.10 21.30 20.63 21.04 2,395,983 -0.11(-0.52%)
Jun 26, 2009 21.14 21.39 20.90 21.15 3,633,347 -0.08(-0.38%)
Jun 25, 2009 21.28 21.46 20.31 21.23 3,178,122 +0.71(+3.46%)
Jun 24, 2009 20.19 20.94 19.95 20.52 4,218,134 +0.40(+1.99%)
Jun 23, 2009 20.67 20.99 19.92 20.12 6,096,214 -0.35(-1.71%)
Jun 22, 2009 21.18 21.18 20.40 20.47 4,586,530 -1.08(-5.01%)
Jun 19, 2009 21.08 21.64 20.70 21.55 5,838,527 +0.73(+3.51%)
Jun 18, 2009 20.88 21.09 20.45 20.82 2,869,379 -0.20(-0.95%)
Jun 17, 2009 20.35 21.25 20.12 21.02 7,145,394 +0.75(+3.70%)
Jun 16, 2009 21.31 21.33 20.01 20.27 7,199,595 -0.84(-3.98%)
Jun 15, 2009 21.10 21.20 20.49 21.11 5,374,864 -0.47(-2.18%)
Jun 12, 2009 21.14 21.66 20.76 21.58 4,113,287 +0.47(+2.23%)
Jun 11, 2009 21.84 22.16 20.90 21.11 4,303,550 -0.87(-3.96%)
Jun 10, 2009 22.30 22.48 21.51 21.98 5,986,731 -0.03(-0.14%)
Jun 09, 2009 21.27 22.22 21.18 22.01 7,112,283 +0.95(+4.51%)
Jun 08, 2009 20.86 21.26 20.49 21.06 5,907,278 -0.20(-0.94%)
Jun 05, 2009 21.86 22.11 20.98 21.26 5,614,671 -0.44(-2.03%)
Jun 04, 2009 22.03 22.03 21.08 21.70 3,770,911 -0.45(-2.03%)
Jun 03, 2009 22.20 22.33 21.70 22.15 5,396,748 -0.44(-1.95%)
Jun 02, 2009 21.63 22.88 21.56 22.59 5,691,614 +0.74(+3.39%)
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.