Urban Outfitters (NQ: URBN )

43.10 +0.32 (+0.75%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 24.52 24.92 24.33 24.54 2,703,757 -0.06(-0.24%)
Mar 30, 2006 24.15 24.66 24.09 24.60 1,733,606 +0.45(+1.86%)
Mar 29, 2006 24.30 24.43 24.09 24.15 2,139,069 -0.08(-0.33%)
Mar 28, 2006 24.05 24.68 24.00 24.23 3,041,988 +0.24(+1.00%)
Mar 27, 2006 24.68 24.78 23.97 23.99 2,830,846 -0.65(-2.64%)
Mar 24, 2006 24.13 24.76 24.13 24.64 2,500,967 +0.45(+1.86%)
Mar 23, 2006 23.92 24.72 23.89 24.19 3,626,800 +0.20(+0.83%)
Mar 22, 2006 23.04 24.08 22.99 23.99 4,665,100 +0.72(+3.09%)
Mar 21, 2006 23.59 23.84 23.10 23.27 3,114,911 -0.41(-1.73%)
Mar 20, 2006 24.10 24.20 23.43 23.68 2,248,650 -0.12(-0.50%)
Mar 17, 2006 23.82 24.09 23.60 23.80 2,376,426 +0.06(+0.25%)
Mar 16, 2006 24.64 24.84 23.65 23.74 4,988,975 -0.91(-3.69%)
Mar 15, 2006 24.67 24.94 24.47 24.65 2,494,710 -0.01(-0.04%)
Mar 14, 2006 24.70 25.00 24.39 24.66 3,267,604 +0.00(+0.00%)
Mar 13, 2006 25.60 25.67 24.48 24.66 4,751,281 -0.49(-1.95%)
Mar 10, 2006 24.46 26.23 24.26 25.15 5,705,159 +0.30(+1.21%)
Mar 09, 2006 24.65 26.15 24.16 24.85 12,037,758 -0.56(-2.20%)
Mar 08, 2006 25.61 26.36 25.05 25.41 8,867,782 +0.62(+2.50%)
Mar 07, 2006 25.57 25.96 24.54 24.79 5,345,206 -1.27(-4.87%)
Mar 06, 2006 26.54 26.60 25.86 26.06 3,371,074 -1.04(-3.84%)
Mar 03, 2006 27.33 27.67 27.09 27.10 1,167,750 -0.54(-1.95%)
Mar 02, 2006 27.86 27.89 27.10 27.64 2,424,868 -0.62(-2.19%)
Mar 01, 2006 28.05 28.47 27.99 28.26 1,659,958 +0.16(+0.57%)
Feb 28, 2006 28.92 28.90 27.98 28.10 2,720,854 -0.82(-2.84%)
Feb 27, 2006 27.75 29.08 27.75 28.92 4,330,327 +1.18(+4.25%)
Feb 24, 2006 28.45 28.45 27.60 27.74 2,630,482 -0.77(-2.70%)
Feb 23, 2006 27.47 29.15 27.21 28.51 5,011,402 +0.94(+3.41%)
Feb 22, 2006 26.71 27.72 26.62 27.57 2,262,364 +0.77(+2.87%)
Feb 21, 2006 27.02 27.31 26.34 26.80 1,376,128 -0.21(-0.78%)
Feb 17, 2006 27.58 27.63 26.93 27.01 1,485,086 -0.49(-1.78%)
Feb 16, 2006 26.96 27.50 26.86 27.50 2,596,100 +0.55(+2.04%)
Feb 15, 2006 26.70 27.45 26.41 26.95 2,773,820 +0.14(+0.52%)
Feb 14, 2006 26.51 27.15 26.31 26.81 1,612,243 +0.30(+1.13%)
Feb 13, 2006 26.29 26.54 26.01 26.51 1,920,507 +0.00(+0.00%)
Feb 10, 2006 26.85 26.85 26.05 26.51 1,826,266 -0.37(-1.38%)
Feb 09, 2006 26.73 27.50 26.65 26.88 1,572,130 +0.18(+0.67%)
Feb 08, 2006 26.93 27.14 26.39 26.70 2,712,280 -0.11(-0.41%)
Feb 07, 2006 25.72 27.90 25.67 26.81 7,024,845 +1.01(+3.91%)
Feb 06, 2006 25.55 26.00 25.11 25.80 3,409,571 -0.14(-0.54%)
Feb 03, 2006 26.15 26.58 25.58 25.94 2,156,998 -0.46(-1.74%)
Feb 02, 2006 27.51 27.80 25.85 26.40 3,186,090 -1.05(-3.83%)
Feb 01, 2006 27.39 27.56 26.88 27.45 2,981,276 +0.14(+0.51%)
Jan 31, 2006 27.41 27.59 26.95 27.31 2,182,666 -0.21(-0.76%)
Jan 30, 2006 28.33 28.56 27.40 27.52 5,682,047 -0.58(-2.06%)
Jan 27, 2006 27.08 28.19 26.75 28.10 4,463,215 +1.38(+5.16%)
Jan 26, 2006 26.70 27.12 26.28 26.72 3,132,431 +0.01(+0.04%)
Jan 25, 2006 26.46 26.95 26.23 26.71 2,612,247 +0.40(+1.52%)
Jan 24, 2006 26.30 26.66 25.52 26.31 3,949,491 +0.20(+0.77%)
Jan 23, 2006 26.59 27.35 26.08 26.11 4,014,582 -0.47(-1.77%)
Jan 20, 2006 26.88 27.17 26.13 26.58 4,374,527 -0.53(-1.95%)
Jan 19, 2006 27.55 28.01 27.00 27.11 2,676,123 -0.62(-2.24%)
Jan 18, 2006 27.39 28.20 26.75 27.73 3,646,523 -0.21(-0.75%)
Jan 17, 2006 28.45 28.69 27.44 27.94 3,000,353 -0.74(-2.58%)
Jan 13, 2006 28.65 28.86 28.05 28.68 2,314,127 +0.24(+0.84%)
Jan 12, 2006 29.00 29.18 28.36 28.44 2,777,000 -0.56(-1.93%)
Jan 11, 2006 28.51 29.89 28.29 29.00 4,152,246 +0.55(+1.93%)
Jan 10, 2006 29.00 29.02 27.96 28.45 4,539,592 -0.62(-2.13%)
Jan 09, 2006 26.85 29.49 26.76 29.07 12,336,468 +3.72(+14.67%)
Jan 06, 2006 25.50 25.59 24.53 25.35 5,115,054 +0.08(+0.32%)
Jan 05, 2006 25.67 26.06 25.05 25.27 8,240,225 +0.79(+3.23%)
Jan 04, 2006 24.83 24.97 23.87 24.48 6,631,354 -0.48(-1.92%)
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.