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 (%)
Nov 29, 2013 39.20 39.22 38.92 39.02 0 -0.05(-0.13%)
Nov 27, 2013 38.88 39.08 38.67 39.07 0 +0.20(+0.51%)
Nov 26, 2013 38.87 39.19 38.70 38.87 1,134,535 -0.04(-0.10%)
Nov 25, 2013 38.70 39.38 38.50 38.91 1,832,657 +0.47(+1.22%)
Nov 22, 2013 38.96 39.13 38.23 38.44 0 -0.54(-1.39%)
Nov 21, 2013 39.05 39.14 38.72 38.98 1,400,209 -0.04(-0.10%)
Nov 20, 2013 39.47 39.54 38.87 39.02 0 -0.29(-0.74%)
Nov 19, 2013 38.54 39.94 37.98 39.31 0 -0.33(-0.83%)
Nov 18, 2013 40.37 40.44 39.38 39.64 3,630,044 -0.53(-1.32%)
Nov 15, 2013 40.44 40.45 39.52 40.17 0 +0.17(+0.43%)
Nov 14, 2013 39.87 40.19 39.72 40.00 1,532,567 +0.01(+0.02%)
Nov 13, 2013 39.65 40.08 39.56 39.99 1,612,791 +0.17(+0.43%)
Nov 12, 2013 40.02 40.14 39.64 39.82 0 -0.20(-0.50%)
Nov 11, 2013 39.45 40.10 39.27 40.02 0 +0.54(+1.37%)
Nov 08, 2013 38.61 39.51 38.46 39.48 0 +1.01(+2.63%)
Nov 07, 2013 38.88 39.29 38.40 38.47 1,051,127 -0.29(-0.75%)
Nov 06, 2013 38.92 39.32 38.61 38.76 0 -0.17(-0.44%)
Nov 05, 2013 39.30 39.30 38.84 38.93 1,364,117 -0.54(-1.37%)
Nov 04, 2013 38.84 39.55 38.76 39.47 2,542,134 +0.88(+2.28%)
Nov 01, 2013 37.99 38.66 37.86 38.59 0 +0.71(+1.87%)
Oct 31, 2013 37.94 37.99 37.46 37.88 1,260,256 -0.21(-0.55%)
Oct 30, 2013 38.27 38.80 37.67 38.09 1,627,987 -0.15(-0.39%)
Oct 29, 2013 38.33 38.34 37.80 38.24 1,056,592 +0.24(+0.63%)
Oct 28, 2013 37.68 38.29 37.57 38.00 1,791,947 +0.12(+0.32%)
Oct 25, 2013 37.02 37.89 36.85 37.88 0 +0.29(+0.77%)
Oct 24, 2013 36.89 37.76 36.66 37.59 2,323,161 +1.14(+3.13%)
Oct 23, 2013 36.24 36.57 36.06 36.45 1,030,846 +0.11(+0.29%)
Oct 22, 2013 36.54 36.73 36.17 36.34 1,315,051 -0.16(-0.42%)
Oct 21, 2013 37.03 37.19 36.24 36.50 1,348,719 -0.51(-1.38%)
Oct 18, 2013 36.51 37.24 36.40 37.01 1,976,703 +0.57(+1.57%)
Oct 17, 2013 36.30 36.46 36.09 36.44 0 -0.02(-0.06%)
Oct 16, 2013 36.27 36.51 36.10 36.46 1,331,152 +0.57(+1.59%)
Oct 15, 2013 35.91 36.07 35.41 35.89 1,627,253 -0.18(-0.50%)
Oct 14, 2013 35.78 36.10 35.61 36.07 1,302,452 +0.17(+0.49%)
Oct 11, 2013 36.07 36.09 35.26 35.90 0 -0.56(-1.54%)
Oct 10, 2013 36.05 36.46 35.71 36.45 2,548,813 +0.75(+2.11%)
Oct 09, 2013 35.19 36.02 35.00 35.70 2,151,041 +0.64(+1.83%)
Oct 08, 2013 35.58 35.82 35.03 35.06 2,355,877 -0.60(-1.68%)
Oct 07, 2013 36.55 36.87 35.66 35.66 2,555,871 -1.30(-3.52%)
Oct 04, 2013 36.83 37.15 36.55 36.96 0 +0.26(+0.71%)
Oct 03, 2013 36.80 37.02 36.55 36.70 1,807,926 -0.22(-0.60%)
Oct 02, 2013 36.78 36.92 36.48 36.92 0 +0.41(+1.12%)
Oct 01, 2013 36.76 36.90 36.47 36.51 2,448,520 -0.26(-0.71%)
Sep 30, 2013 36.82 37.13 36.58 36.77 1,993,987 -0.30(-0.81%)
Sep 27, 2013 36.85 37.26 36.40 37.07 0 +0.09(+0.24%)
Sep 26, 2013 36.90 37.35 36.80 36.98 1,345,572 +0.04(+0.11%)
Sep 25, 2013 37.28 37.53 36.84 36.94 1,875,084 -0.35(-0.94%)
Sep 24, 2013 37.50 37.66 37.07 37.29 2,993,800 -0.14(-0.37%)
Sep 23, 2013 38.00 38.09 37.38 37.43 1,651,704 -0.67(-1.76%)
Sep 20, 2013 38.80 38.80 37.91 38.10 0 -0.02(-0.05%)
Sep 19, 2013 38.01 38.27 37.92 38.12 1,999,149 +0.15(+0.40%)
Sep 18, 2013 38.19 39.00 37.34 37.97 4,174,711 -0.15(-0.39%)
Sep 17, 2013 38.40 38.73 38.06 38.12 3,570,684 -0.27(-0.70%)
Sep 16, 2013 38.73 38.54 38.26 38.39 0 +0.01(+0.03%)
Sep 13, 2013 38.72 38.74 38.23 38.38 0 +0.08(+0.21%)
Sep 12, 2013 38.11 38.80 37.89 38.30 3,129,383 +0.10(+0.26%)
Sep 11, 2013 38.42 38.73 38.09 38.20 0 -0.15(-0.39%)
Sep 10, 2013 39.55 39.70 37.83 38.35 14,158,090 -4.36(-10.21%)
Sep 09, 2013 42.42 42.79 42.06 42.71 1,841,221 +0.15(+0.35%)
Sep 06, 2013 42.20 42.76 41.49 42.56 0 +0.60(+1.43%)
Sep 05, 2013 42.00 42.12 41.47 41.96 1,748,767 +0.14(+0.33%)
Sep 04, 2013 41.61 42.02 41.48 41.82 1,580,080 +0.06(+0.14%)
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.