Urban Outfitters (NQ: URBN )

43.42 +0.64 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.75 32.11 30.84 31.19 3,964,124 -0.64(-2.01%)
Jun 27, 2008 32.05 32.37 31.31 31.83 3,252,695 -0.08(-0.25%)
Jun 26, 2008 32.75 32.76 31.77 31.91 3,020,917 -1.15(-3.48%)
Jun 25, 2008 32.43 33.74 32.21 33.06 3,973,637 +0.68(+2.10%)
Jun 24, 2008 32.79 32.81 31.67 32.38 4,183,680 -0.62(-1.88%)
Jun 23, 2008 34.06 34.14 32.74 33.00 4,752,984 -0.87(-2.57%)
Jun 20, 2008 33.62 34.14 33.49 33.87 4,578,528 +0.04(+0.12%)
Jun 19, 2008 33.03 34.01 32.72 33.83 4,058,799 +0.87(+2.64%)
Jun 18, 2008 33.70 33.70 32.63 32.96 3,413,294 -0.83(-2.46%)
Jun 17, 2008 33.93 34.34 33.56 33.79 4,504,599 +0.18(+0.54%)
Jun 16, 2008 33.40 33.96 33.01 33.61 2,689,708 -0.04(-0.12%)
Jun 13, 2008 32.40 33.71 32.16 33.65 3,961,716 +1.55(+4.83%)
Jun 12, 2008 31.90 32.97 31.79 32.10 3,360,370 +0.50(+1.58%)
Jun 11, 2008 31.58 32.26 30.59 31.60 5,505,993 -0.06(-0.19%)
Jun 10, 2008 31.44 31.81 30.44 31.66 3,004,480 +0.71(+2.29%)
Jun 09, 2008 31.31 31.66 30.50 30.95 4,644,413 -0.26(-0.83%)
Jun 06, 2008 31.61 31.78 30.92 31.21 3,158,736 -0.70(-2.19%)
Jun 05, 2008 31.38 32.23 31.01 31.91 2,953,263 +0.56(+1.79%)
Jun 04, 2008 31.78 32.41 31.27 31.35 3,632,392 -0.32(-1.01%)
Jun 03, 2008 31.52 31.99 31.02 31.67 4,186,564 +0.17(+0.54%)
Jun 02, 2008 32.16 32.39 30.71 31.50 4,101,002 -0.69(-2.14%)
May 30, 2008 32.47 32.47 31.50 32.19 6,085,253 -0.63(-1.92%)
May 29, 2008 31.66 33.19 31.56 32.82 4,682,660 +1.26(+3.99%)
May 28, 2008 31.19 31.88 30.97 31.56 3,606,970 +0.69(+2.24%)
May 27, 2008 29.73 31.00 29.73 30.87 4,279,459 +1.14(+3.83%)
May 26, 2008 30.21 30.26 28.84 29.73 4,416,631 +0.00(+0.00%)
May 23, 2008 30.21 30.26 28.84 29.73 4,416,631 -0.52(-1.72%)
May 22, 2008 29.42 30.61 29.38 30.25 3,714,369 +0.66(+2.23%)
May 21, 2008 30.56 30.93 29.28 29.59 4,937,204 -0.79(-2.60%)
May 20, 2008 30.24 31.17 29.82 30.38 4,722,989 -0.04(-0.13%)
May 19, 2008 30.83 31.25 30.03 30.42 5,926,004 -0.54(-1.74%)
May 16, 2008 32.25 32.27 30.78 30.96 8,416,451 -1.93(-5.87%)
May 15, 2008 32.66 33.40 32.20 32.89 5,690,898 -0.10(-0.30%)
May 14, 2008 33.25 34.03 32.99 32.99 2,997,939 -0.13(-0.39%)
May 13, 2008 33.12 33.55 32.25 33.12 2,834,023 +0.22(+0.67%)
May 12, 2008 32.99 33.19 32.50 32.90 2,729,945 +0.00(+0.00%)
May 09, 2008 32.25 33.23 32.11 32.90 1,764,504 +0.51(+1.57%)
May 08, 2008 33.50 33.50 31.89 32.39 3,565,377 -0.51(-1.55%)
May 07, 2008 33.48 34.35 32.89 32.90 2,513,916 -0.57(-1.70%)
May 06, 2008 32.73 33.74 32.42 33.47 1,820,308 +0.54(+1.64%)
May 05, 2008 33.84 34.13 32.65 32.93 3,159,730 -0.70(-2.08%)
May 02, 2008 34.51 34.90 33.30 33.63 2,695,660 -0.67(-1.95%)
May 01, 2008 34.11 35.37 33.31 34.30 2,893,173 +0.05(+0.15%)
Apr 30, 2008 34.52 35.35 34.17 34.25 4,193,673 -0.39(-1.13%)
Apr 29, 2008 33.23 34.84 33.08 34.64 4,462,521 +1.51(+4.56%)
Apr 28, 2008 33.69 33.69 32.39 33.13 3,462,165 -0.49(-1.46%)
Apr 25, 2008 32.89 33.69 32.58 33.62 1,805,347 +0.68(+2.06%)
Apr 24, 2008 32.68 33.33 31.77 32.94 2,897,825 +0.35(+1.07%)
Apr 23, 2008 31.65 33.10 31.45 32.59 3,970,782 +0.87(+2.74%)
Apr 22, 2008 31.88 31.90 30.70 31.72 3,681,168 -0.18(-0.56%)
Apr 21, 2008 31.65 32.51 31.29 31.90 4,630,409 +0.17(+0.54%)
Apr 18, 2008 32.70 32.70 31.41 31.73 4,411,712 -0.16(-0.50%)
Apr 17, 2008 32.60 32.78 31.77 31.89 4,535,580 -1.10(-3.33%)
Apr 16, 2008 31.90 33.02 31.85 32.99 3,577,948 +1.66(+5.30%)
Apr 15, 2008 31.10 31.68 30.90 31.33 2,241,595 +0.39(+1.26%)
Apr 14, 2008 30.57 31.45 30.57 30.94 2,821,152 +0.43(+1.41%)
Apr 11, 2008 30.46 31.49 30.27 30.51 2,826,483 -0.71(-2.27%)
Apr 10, 2008 30.33 31.96 29.99 31.22 4,382,813 +0.81(+2.66%)
Apr 09, 2008 31.03 31.65 30.09 30.41 5,318,971 -1.62(-5.06%)
Apr 08, 2008 31.50 32.45 31.40 32.03 1,759,383 +0.13(+0.41%)
Apr 07, 2008 32.89 32.95 31.72 31.90 2,189,794 -0.64(-1.97%)
Apr 04, 2008 32.29 32.93 31.80 32.54 2,510,585 +0.40(+1.24%)
Apr 03, 2008 32.11 32.66 31.96 32.14 3,678,225 -1.26(-3.77%)
Apr 02, 2008 33.15 33.96 32.75 33.40 5,251,136 +0.41(+1.24%)
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.