Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.226 3.346 3.208 3.301 190,600 +0.09(+2.88%)
Nov 27, 2002 3.014 3.251 3.014 3.209 350,300 +0.21(+6.96%)
Nov 26, 2002 3.174 3.256 2.995 3.000 292,500 -0.17(-5.27%)
Nov 25, 2002 3.120 3.210 3.107 3.167 154,800 +0.05(+1.50%)
Nov 22, 2002 3.109 3.125 3.029 3.120 221,100 -0.01(-0.20%)
Nov 21, 2002 3.112 3.225 3.065 3.126 263,400 +0.02(+0.60%)
Nov 20, 2002 3.006 3.144 2.982 3.107 168,000 +0.09(+2.94%)
Nov 19, 2002 3.151 3.170 2.970 3.019 222,600 -0.15(-4.66%)
Nov 18, 2002 3.201 3.320 3.156 3.166 480,100 -0.02(-0.67%)
Nov 15, 2002 3.031 3.236 3.025 3.188 584,400 +0.16(+5.33%)
Nov 14, 2002 3.000 3.154 2.954 3.026 800,700 +0.13(+4.35%)
Nov 13, 2002 2.812 2.906 2.726 2.900 378,800 +0.10(+3.57%)
Nov 12, 2002 2.779 2.900 2.779 2.800 206,600 +0.02(+0.58%)
Nov 11, 2002 2.981 2.981 2.771 2.784 463,700 -0.20(-6.66%)
Nov 08, 2002 3.022 3.130 2.956 2.982 288,500 -0.03(-1.07%)
Nov 07, 2002 3.256 3.312 2.906 3.015 1,018,000 -0.23(-7.13%)
Nov 06, 2002 3.138 3.257 3.138 3.246 232,600 +0.10(+3.18%)
Nov 05, 2002 3.126 3.155 3.070 3.146 233,700 +0.02(+0.48%)
Nov 04, 2002 3.204 3.264 3.120 3.131 412,900 -0.07(-2.15%)
Nov 01, 2002 3.002 3.200 2.970 3.200 256,100 +0.20(+6.58%)
Oct 31, 2002 3.013 3.105 2.970 3.002 160,700 -0.00(-0.12%)
Oct 30, 2002 3.064 3.143 2.936 3.006 242,486 -0.07(-2.43%)
Oct 29, 2002 3.089 3.090 2.911 3.081 254,000 -0.02(-0.56%)
Oct 28, 2002 3.275 3.288 3.026 3.099 343,800 -0.18(-5.37%)
Oct 25, 2002 3.013 3.275 3.013 3.275 333,500 +0.18(+5.85%)
Oct 24, 2002 3.062 3.136 3.038 3.094 219,865 +0.03(+1.06%)
Oct 23, 2002 2.995 3.062 2.961 3.061 189,410 +0.05(+1.62%)
Oct 22, 2002 3.038 3.112 2.969 3.013 289,200 -0.05(-1.63%)
Oct 21, 2002 2.900 3.087 2.869 3.062 261,800 +0.12(+4.00%)
Oct 18, 2002 2.851 2.945 2.750 2.945 305,400 +0.08(+2.74%)
Oct 17, 2002 2.888 2.951 2.819 2.866 176,136 +0.03(+1.01%)
Oct 16, 2002 2.750 2.875 2.749 2.837 257,844 -0.03(-1.13%)
Oct 15, 2002 2.674 2.886 2.665 2.870 433,300 +0.21(+8.05%)
Oct 14, 2002 2.638 2.688 2.587 2.656 292,216 -0.02(-0.75%)
Oct 11, 2002 2.739 2.897 2.630 2.676 640,354 -0.06(-2.01%)
Oct 10, 2002 2.408 2.750 2.297 2.731 878,745 +0.32(+13.45%)
Oct 09, 2002 2.499 2.540 2.300 2.408 693,600 -0.11(-4.32%)
Oct 08, 2002 2.370 2.584 2.349 2.516 424,700 +0.16(+6.68%)
Oct 07, 2002 2.365 2.417 2.274 2.359 330,100 -0.04(-1.77%)
Oct 04, 2002 2.450 2.469 2.214 2.401 1,026,400 -0.05(-2.19%)
Oct 03, 2002 2.639 2.639 2.350 2.455 961,900 -0.19(-7.27%)
Oct 02, 2002 2.725 2.788 2.640 2.647 601,500 -0.09(-3.29%)
Oct 01, 2002 3.026 3.026 2.688 2.737 864,100 -0.30(-9.84%)
Sep 30, 2002 3.049 3.121 2.900 3.036 356,519 -0.05(-1.70%)
Sep 27, 2002 3.176 3.232 3.069 3.089 275,200 -0.16(-5.00%)
Sep 26, 2002 3.181 3.306 3.180 3.251 336,300 +0.07(+2.04%)
Sep 25, 2002 2.781 3.200 2.779 3.186 830,418 +0.44(+15.97%)
Sep 24, 2002 2.938 2.938 2.724 2.748 594,180 -0.20(-6.82%)
Sep 23, 2002 3.120 3.121 2.920 2.949 217,029 -0.17(-5.53%)
Sep 20, 2002 3.158 3.201 3.030 3.122 348,800 -0.03(-0.87%)
Sep 19, 2002 3.306 3.306 3.069 3.149 450,000 -0.16(-4.94%)
Sep 18, 2002 3.225 3.362 3.144 3.312 228,400 +0.05(+1.49%)
Sep 17, 2002 3.478 3.506 3.237 3.264 219,000 -0.20(-5.74%)
Sep 16, 2002 3.400 3.505 3.390 3.462 99,989 +0.04(+1.17%)
Sep 13, 2002 3.356 3.471 3.306 3.422 234,700 +0.06(+1.78%)
Sep 12, 2002 3.458 3.464 3.359 3.362 384,199 -0.10(-2.86%)
Sep 11, 2002 3.498 3.549 3.459 3.461 152,500 -0.01(-0.25%)
Sep 10, 2002 3.565 3.631 3.438 3.470 862,925 -0.08(-2.15%)
Sep 09, 2002 3.275 3.561 3.243 3.546 291,360 +0.25(+7.63%)
Sep 06, 2002 3.181 3.312 3.138 3.295 300,772 +0.16(+5.23%)
Sep 05, 2002 3.098 3.181 3.062 3.131 283,200 -0.02(-0.59%)
Sep 04, 2002 2.981 3.169 2.973 3.150 359,400 +0.13(+4.17%)
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.