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 31, 2016 28.90 29.16 28.37 28.53 1,087,508 -0.39(-1.35%)
May 27, 2016 28.64 28.92 28.92 28.92 1,587,500 +0.29(+1.01%)
May 26, 2016 28.70 29.30 28.59 28.63 1,323,806 -0.18(-0.62%)
May 25, 2016 28.54 28.86 28.12 28.81 1,413,091 +0.34(+1.19%)
May 24, 2016 28.23 28.59 27.98 28.47 1,684,087 +0.17(+0.60%)
May 23, 2016 28.38 29.09 28.24 28.30 2,385,626 -0.18(-0.63%)
May 20, 2016 28.26 28.78 27.98 28.48 4,641,104 +0.47(+1.68%)
May 19, 2016 27.09 28.15 26.92 28.01 9,424,347 +3.42(+13.91%)
May 18, 2016 24.79 25.30 24.29 24.59 7,122,365 -0.85(-3.34%)
May 17, 2016 26.00 26.43 25.10 25.44 3,823,575 -0.64(-2.45%)
May 16, 2016 26.00 26.77 25.86 26.08 2,363,540 +0.09(+0.35%)
May 13, 2016 26.66 26.92 25.84 25.99 2,435,790 -0.91(-3.38%)
May 12, 2016 27.03 27.15 26.34 26.90 1,991,026 -0.13(-0.48%)
May 11, 2016 27.63 27.70 26.70 27.03 3,167,672 -1.49(-5.22%)
May 10, 2016 28.38 28.64 27.56 28.52 2,149,016 -0.44(-1.52%)
May 09, 2016 28.62 29.15 28.45 28.96 1,624,138 +0.35(+1.22%)
May 06, 2016 27.94 28.75 27.34 28.61 2,890,534 +0.63(+2.25%)
May 05, 2016 28.90 29.38 27.60 27.98 2,972,780 -1.14(-3.91%)
May 04, 2016 29.40 29.90 28.86 29.12 2,098,997 -0.30(-1.02%)
May 03, 2016 29.72 29.92 29.07 29.42 2,009,705 -0.59(-1.97%)
May 02, 2016 30.31 30.31 29.77 30.01 2,354,610 -0.31(-1.02%)
Apr 29, 2016 29.67 31.11 29.67 30.32 1,294,276 -0.78(-2.51%)
Apr 28, 2016 31.27 31.51 30.78 31.10 930,026 -0.38(-1.21%)
Apr 27, 2016 31.05 31.51 30.60 31.48 1,229,532 +0.22(+0.70%)
Apr 26, 2016 30.91 31.54 30.53 31.26 1,448,064 +0.54(+1.76%)
Apr 25, 2016 31.29 31.32 30.44 30.72 1,059,585 -0.57(-1.82%)
Apr 22, 2016 31.00 31.41 30.91 31.29 975,596 +0.31(+1.00%)
Apr 21, 2016 31.16 31.51 30.80 30.98 1,502,376 -0.27(-0.86%)
Apr 20, 2016 31.21 31.59 30.98 31.25 1,944,878 +0.07(+0.22%)
Apr 19, 2016 31.06 31.43 30.83 31.18 1,210,191 +0.13(+0.42%)
Apr 18, 2016 31.01 31.44 30.94 31.05 1,377,741 -0.38(-1.21%)
Apr 15, 2016 30.41 31.65 30.12 31.43 2,739,101 +1.02(+3.35%)
Apr 14, 2016 30.87 31.05 30.20 30.41 2,331,036 -0.69(-2.22%)
Apr 13, 2016 30.09 31.29 29.98 31.10 3,070,145 +1.06(+3.53%)
Apr 12, 2016 29.82 30.27 28.76 30.04 2,369,140 +0.11(+0.37%)
Apr 11, 2016 30.65 30.66 29.89 29.93 2,967,139 -0.51(-1.68%)
Apr 08, 2016 30.59 30.82 29.41 30.44 3,406,499 -0.18(-0.59%)
Apr 07, 2016 32.17 32.34 30.59 30.62 3,671,860 -1.71(-5.29%)
Apr 06, 2016 32.26 32.78 31.86 32.33 2,856,239 +0.22(+0.69%)
Apr 05, 2016 33.32 33.43 31.89 32.11 3,636,186 -1.45(-4.32%)
Apr 04, 2016 34.50 34.77 33.48 33.56 1,873,176 -0.73(-2.13%)
Apr 01, 2016 33.97 34.58 33.90 34.29 3,238,644 +1.20(+3.63%)
Mar 31, 2016 32.99 33.36 32.58 33.09 1,314,176 +0.05(+0.15%)
Mar 30, 2016 33.19 33.27 32.67 33.04 1,124,202 -0.06(-0.18%)
Mar 29, 2016 32.31 33.15 32.21 33.10 1,324,538 +0.82(+2.54%)
Mar 28, 2016 32.45 32.81 32.20 32.28 1,066,446 -0.15(-0.46%)
Mar 24, 2016 32.12 32.43 32.43 32.43 1,180,400 +0.31(+0.97%)
Mar 23, 2016 32.61 32.69 31.91 32.12 1,252,867 -0.71(-2.16%)
Mar 22, 2016 33.18 33.24 32.50 32.83 1,383,824 -0.54(-1.62%)
Mar 21, 2016 33.65 33.92 33.05 33.37 1,702,001 -0.24(-0.71%)
Mar 18, 2016 32.89 33.83 32.64 33.61 4,727,700 +0.88(+2.69%)
Mar 17, 2016 31.70 32.78 31.64 32.73 1,988,112 +0.91(+2.86%)
Mar 16, 2016 31.84 31.97 31.34 31.82 2,050,493 -0.23(-0.72%)
Mar 15, 2016 32.54 32.75 31.82 32.05 2,572,307 -0.58(-1.78%)
Mar 14, 2016 32.88 33.15 32.42 32.63 1,980,656 -0.48(-1.45%)
Mar 11, 2016 32.88 33.46 32.51 33.11 2,872,336 +0.45(+1.38%)
Mar 10, 2016 33.05 33.43 32.45 32.66 2,819,690 -0.13(-0.40%)
Mar 09, 2016 32.84 33.02 32.13 32.79 2,912,566 +0.10(+0.31%)
Mar 08, 2016 30.74 33.19 30.50 32.69 11,467,729 +4.53(+16.09%)
Mar 07, 2016 27.32 28.48 27.27 28.16 3,982,416 +0.50(+1.81%)
Mar 04, 2016 27.39 28.68 27.37 27.66 2,823,920 +0.23(+0.84%)
Mar 03, 2016 27.08 27.70 26.67 27.43 2,589,918 +0.44(+1.63%)
Mar 02, 2016 26.93 27.08 26.55 26.99 1,365,922 +0.07(+0.26%)
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.