Urban Outfitters (NQ: URBN )

43.22 +0.44 (+1.03%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.37 15.47 14.96 15.18 1,302,220 -0.19(-1.22%)
Jul 28, 2005 15.00 15.40 14.79 15.37 1,844,562 +0.34(+2.23%)
Jul 27, 2005 14.97 15.04 14.69 15.03 1,630,452 +0.15(+1.01%)
Jul 26, 2005 15.28 15.34 14.63 14.88 4,069,130 -0.37(-2.43%)
Jul 25, 2005 15.59 15.68 15.22 15.25 1,871,954 -0.40(-2.56%)
Jul 22, 2005 15.18 15.74 15.14 15.65 2,510,020 +0.50(+3.32%)
Jul 21, 2005 15.28 15.41 15.03 15.15 1,840,108 -0.24(-1.54%)
Jul 20, 2005 15.38 15.47 15.22 15.38 1,213,076 -0.06(-0.42%)
Jul 19, 2005 14.99 15.57 14.93 15.45 3,344,968 +0.54(+3.66%)
Jul 18, 2005 14.62 14.93 14.60 14.90 2,162,598 +0.26(+1.79%)
Jul 15, 2005 14.36 14.76 14.36 14.64 1,704,804 +0.28(+1.97%)
Jul 14, 2005 14.50 14.84 14.10 14.36 4,472,864 -0.32(-2.15%)
Jul 13, 2005 15.00 15.06 14.58 14.68 2,495,998 -0.45(-2.99%)
Jul 12, 2005 15.18 15.21 14.90 15.13 2,323,626 +0.02(+0.13%)
Jul 11, 2005 14.62 15.18 14.59 15.11 2,252,134 +0.54(+3.67%)
Jul 08, 2005 14.50 14.59 14.30 14.57 2,122,090 +0.10(+0.66%)
Jul 07, 2005 14.25 14.52 14.12 14.48 1,979,734 +0.03(+0.24%)
Jul 06, 2005 14.61 14.75 14.32 14.44 1,240,660 -0.11(-0.74%)
Jul 05, 2005 14.31 14.75 14.29 14.55 1,219,200 +0.18(+1.22%)
Jul 01, 2005 14.23 14.38 13.93 14.38 1,173,400 +0.20(+1.43%)
Jun 30, 2005 14.59 14.68 14.15 14.17 2,000,314 -0.42(-2.84%)
Jun 29, 2005 14.65 14.81 14.45 14.59 1,538,526 -0.06(-0.39%)
Jun 28, 2005 14.02 14.65 14.00 14.64 2,195,570 +0.64(+4.61%)
Jun 27, 2005 14.10 14.35 13.87 14.00 2,264,230 -0.19(-1.32%)
Jun 24, 2005 14.30 14.41 14.05 14.19 1,856,762 -0.11(-0.77%)
Jun 23, 2005 14.68 14.82 14.30 14.30 1,604,748 -0.41(-2.79%)
Jun 22, 2005 14.76 14.91 14.54 14.71 1,394,064 -0.07(-0.44%)
Jun 21, 2005 14.81 14.95 14.69 14.77 1,694,606 +0.01(+0.07%)
Jun 20, 2005 14.57 14.82 14.38 14.76 1,830,854 +0.03(+0.22%)
Jun 17, 2005 14.90 15.01 14.60 14.73 2,328,896 -0.13(-0.89%)
Jun 16, 2005 14.70 14.96 14.65 14.86 2,850,336 +0.17(+1.12%)
Jun 15, 2005 14.67 14.70 14.45 14.70 2,648,760 +0.07(+0.51%)
Jun 14, 2005 13.75 14.65 13.69 14.62 5,934,754 +0.82(+5.96%)
Jun 13, 2005 13.68 13.83 13.62 13.80 1,798,478 +0.16(+1.15%)
Jun 10, 2005 13.75 14.19 13.40 13.64 4,568,950 -0.20(-1.46%)
Jun 09, 2005 13.67 13.94 13.62 13.85 1,906,006 +0.13(+0.93%)
Jun 08, 2005 14.10 14.17 13.67 13.72 1,805,346 -0.37(-2.63%)
Jun 07, 2005 14.04 14.30 13.95 14.09 2,624,540 +0.08(+0.55%)
Jun 06, 2005 13.70 14.07 13.50 14.01 1,946,962 +0.26(+1.91%)
Jun 03, 2005 14.05 14.18 13.73 13.75 2,087,628 -0.35(-2.50%)
Jun 02, 2005 13.51 14.13 13.46 14.10 3,632,648 +0.68(+5.05%)
Jun 01, 2005 13.33 13.56 13.29 13.42 2,655,748 +0.09(+0.66%)
May 31, 2005 13.58 13.59 13.31 13.34 1,774,798 -0.20(-1.51%)
May 27, 2005 13.14 13.56 13.12 13.54 1,892,034 +0.38(+2.87%)
May 26, 2005 13.20 13.38 13.08 13.16 1,780,796 -0.12(-0.87%)
May 25, 2005 13.43 13.45 13.11 13.28 1,484,948 -0.20(-1.45%)
May 24, 2005 13.46 13.48 13.34 13.47 1,565,600 -0.02(-0.11%)
May 23, 2005 13.23 13.56 13.21 13.49 2,348,588 +0.26(+1.93%)
May 20, 2005 13.09 13.29 13.02 13.23 2,472,804 -0.10(-0.73%)
May 19, 2005 13.00 13.37 12.91 13.33 2,468,258 +0.36(+2.80%)
May 18, 2005 13.14 13.23 12.86 12.97 2,587,400 -0.06(-0.46%)
May 17, 2005 12.81 13.04 12.79 13.03 3,148,302 +0.13(+1.03%)
May 16, 2005 12.66 12.94 12.64 12.89 2,599,094 +0.22(+1.72%)
May 13, 2005 12.53 12.80 12.34 12.68 4,575,796 +0.24(+1.95%)
May 12, 2005 11.93 12.57 11.87 12.44 7,945,058 +0.49(+4.10%)
May 11, 2005 12.02 12.05 11.77 11.95 2,807,108 -0.06(-0.54%)
May 10, 2005 11.87 12.16 11.81 12.01 5,366,446 +0.08(+0.69%)
May 09, 2005 11.57 11.97 11.38 11.93 2,531,400 +0.40(+3.47%)
May 06, 2005 11.65 11.69 11.40 11.53 1,629,516 -0.01(-0.07%)
May 05, 2005 11.13 11.74 10.97 11.54 5,761,612 +0.25(+2.19%)
May 04, 2005 11.20 11.33 11.04 11.29 1,970,916 +0.09(+0.85%)
May 03, 2005 11.20 11.38 11.09 11.19 2,044,074 -0.06(-0.51%)
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.