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 30, 2016 32.54 32.58 31.44 31.60 3,114,405 -0.82(-2.53%)
Nov 29, 2016 32.50 32.81 31.94 32.42 3,456,888 +0.01(+0.03%)
Nov 28, 2016 33.43 33.52 32.35 32.41 5,306,250 -1.15(-3.43%)
Nov 25, 2016 34.31 34.52 33.39 33.56 3,252,662 -0.75(-2.19%)
Nov 23, 2016 34.31 34.31 34.31 0 -4.70(-12.05%)
Nov 22, 2016 37.73 39.29 37.20 39.01 6,080,569 +1.84(+4.95%)
Nov 21, 2016 37.76 38.32 37.10 37.17 1,940,631 -0.34(-0.91%)
Nov 18, 2016 38.24 38.27 37.12 37.51 3,337,989 -1.32(-3.40%)
Nov 17, 2016 38.34 39.08 38.07 38.83 3,436,637 -0.29(-0.74%)
Nov 16, 2016 39.34 39.71 38.79 39.12 2,237,417 -0.25(-0.64%)
Nov 15, 2016 39.25 39.53 38.47 39.37 3,449,801 +0.12(+0.31%)
Nov 14, 2016 37.97 40.80 37.95 39.25 7,275,540 +1.38(+3.64%)
Nov 11, 2016 36.14 38.03 35.78 37.87 2,779,466 +1.50(+4.12%)
Nov 10, 2016 35.35 37.41 34.92 36.37 4,477,812 +1.93(+5.60%)
Nov 09, 2016 32.63 34.59 32.27 34.44 2,109,362 +1.48(+4.49%)
Nov 08, 2016 32.51 33.10 32.04 32.96 1,702,835 +0.36(+1.10%)
Nov 07, 2016 32.63 32.97 32.40 32.60 1,892,945 +0.43(+1.34%)
Nov 04, 2016 32.60 32.91 32.04 32.17 2,167,481 -0.42(-1.29%)
Nov 03, 2016 33.02 33.10 32.49 32.59 2,682,539 -0.27(-0.82%)
Nov 02, 2016 33.72 33.95 32.84 32.86 2,939,829 -0.64(-1.91%)
Nov 01, 2016 33.45 34.09 33.25 33.50 1,882,028 +0.05(+0.15%)
Oct 31, 2016 33.79 33.97 33.11 33.45 1,487,904 -0.46(-1.36%)
Oct 28, 2016 33.38 34.09 33.38 33.91 1,485,219 +0.41(+1.22%)
Oct 27, 2016 34.11 34.25 33.26 33.50 1,670,526 -0.56(-1.64%)
Oct 26, 2016 33.99 34.59 33.88 34.06 1,689,152 +0.02(+0.06%)
Oct 25, 2016 33.52 34.13 33.11 34.04 1,842,082 +0.30(+0.89%)
Oct 24, 2016 33.88 34.10 33.36 33.74 1,434,646 +0.16(+0.48%)
Oct 21, 2016 33.40 33.75 33.34 33.58 1,540,234 -0.06(-0.18%)
Oct 20, 2016 33.38 33.68 33.15 33.64 1,695,550 +0.05(+0.15%)
Oct 19, 2016 33.44 33.72 33.25 33.59 1,706,877 +0.33(+0.99%)
Oct 18, 2016 35.00 35.00 33.20 33.26 2,563,275 -1.51(-4.34%)
Oct 17, 2016 35.48 35.48 34.70 34.77 2,711,444 -0.77(-2.17%)
Oct 14, 2016 35.46 35.80 35.07 35.54 1,706,145 +0.39(+1.11%)
Oct 13, 2016 35.71 35.78 34.90 35.15 1,561,693 -0.81(-2.25%)
Oct 12, 2016 35.72 36.15 35.59 35.96 1,132,652 +0.36(+1.01%)
Oct 11, 2016 36.21 36.38 35.58 35.60 1,506,135 -0.70(-1.93%)
Oct 10, 2016 36.86 36.95 36.16 36.30 1,100,348 -0.31(-0.85%)
Oct 07, 2016 36.10 37.22 35.81 36.61 2,474,987 +0.75(+2.09%)
Oct 06, 2016 36.09 36.11 35.36 35.86 1,763,028 -0.19(-0.53%)
Oct 05, 2016 35.44 36.21 35.34 36.05 2,720,836 +0.63(+1.78%)
Oct 04, 2016 34.76 35.43 34.63 35.42 2,218,052 +0.63(+1.81%)
Oct 03, 2016 34.56 34.95 34.48 34.79 1,908,412 +0.27(+0.78%)
Sep 30, 2016 34.52 34.92 34.32 34.52 2,783,587 +0.09(+0.26%)
Sep 29, 2016 34.63 35.07 34.40 34.43 1,396,865 -0.15(-0.43%)
Sep 28, 2016 35.10 35.27 34.16 34.58 2,085,215 -0.55(-1.57%)
Sep 27, 2016 34.64 35.60 34.63 35.13 1,882,008 +0.12(+0.34%)
Sep 26, 2016 35.59 35.66 34.91 35.01 2,364,502 -0.65(-1.82%)
Sep 23, 2016 35.72 36.12 35.62 35.66 1,359,119 -0.07(-0.20%)
Sep 22, 2016 36.08 36.38 35.25 35.73 2,161,442 -0.03(-0.08%)
Sep 21, 2016 35.67 35.85 35.19 35.76 1,818,331 +0.14(+0.39%)
Sep 20, 2016 36.03 36.07 35.52 35.62 881,645 -0.26(-0.72%)
Sep 19, 2016 35.94 36.42 35.70 35.88 1,989,130 -0.01(-0.03%)
Sep 16, 2016 36.33 36.40 35.88 35.89 2,430,047 -0.47(-1.29%)
Sep 15, 2016 35.74 36.38 35.52 36.36 1,480,281 +0.48(+1.34%)
Sep 14, 2016 35.87 36.05 35.44 35.88 1,184,867 +0.06(+0.17%)
Sep 13, 2016 36.30 36.43 35.44 35.82 1,706,686 -0.85(-2.32%)
Sep 12, 2016 35.71 36.74 35.53 36.67 2,500,210 +0.59(+1.64%)
Sep 09, 2016 36.01 36.55 35.80 36.08 2,452,632 -0.27(-0.74%)
Sep 08, 2016 35.64 37.00 35.52 36.35 3,391,973 +0.50(+1.39%)
Sep 07, 2016 35.85 36.15 35.20 35.85 3,992,317 +0.66(+1.88%)
Sep 06, 2016 36.28 36.60 35.01 35.19 3,035,375 -0.91(-2.52%)
Sep 02, 2016 35.81 36.10 36.10 36.10 2,355,700 +0.32(+0.89%)
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.