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

Urban Outfitters (NQ: URBN )

39.19 -0.17 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2002 0.4880 0.4881 0.4656 0.4725 1,701,600 -0.02(-3.42%)
Apr 29, 2002 0.5056 0.5056 0.4866 0.4892 1,208,800 -0.01(-1.73%)
Apr 26, 2002 0.4963 0.5016 0.4858 0.4978 820,800 +0.00(+0.41%)
Apr 25, 2002 0.4773 0.5047 0.4766 0.4958 2,096,000 +0.02(+3.76%)
Apr 24, 2002 0.4855 0.4891 0.4773 0.4778 1,520,000 -0.01(-1.67%)
Apr 23, 2002 0.4863 0.4897 0.4813 0.4859 2,256,800 +0.00(+0.26%)
Apr 22, 2002 0.4723 0.4867 0.4711 0.4847 2,638,400 +0.01(+2.38%)
Apr 19, 2002 0.4636 0.4795 0.4617 0.4734 2,757,600 +0.01(+2.36%)
Apr 18, 2002 0.4648 0.4653 0.4430 0.4625 3,561,600 +0.00(+0.14%)
Apr 17, 2002 0.4641 0.4719 0.4570 0.4619 14,294,400 +0.01(+1.76%)
Apr 16, 2002 0.4345 0.4555 0.4270 0.4539 3,812,000 +0.02(+3.75%)
Apr 15, 2002 0.4497 0.4497 0.4352 0.4375 2,201,600 -0.01(-2.61%)
Apr 12, 2002 0.4469 0.4508 0.4408 0.4492 2,700,000 +0.01(+1.41%)
Apr 11, 2002 0.4375 0.4555 0.4330 0.4430 4,511,200 +0.01(+2.75%)
Apr 10, 2002 0.4057 0.4389 0.4023 0.4311 3,428,000 +0.03(+7.35%)
Apr 09, 2002 0.3711 0.4058 0.3672 0.4016 4,012,800 +0.03(+8.85%)
Apr 08, 2002 0.3659 0.3719 0.3641 0.3689 1,590,400 +0.00(+0.34%)
Apr 05, 2002 0.3605 0.3680 0.3584 0.3677 1,026,400 +0.01(+2.75%)
Apr 04, 2002 0.3434 0.3609 0.3408 0.3578 1,131,200 +0.01(+4.33%)
Apr 03, 2002 0.3375 0.3445 0.3309 0.3430 1,470,400 +0.01(+2.47%)
Apr 02, 2002 0.3577 0.3578 0.3273 0.3347 1,687,200 -0.02(-6.39%)
Apr 01, 2002 0.3598 0.3606 0.3553 0.3575 785,600 -0.01(-2.01%)
Mar 29, 2002 0.3620 0.3658 0.3598 0.3648 502,400 +0.00(+0.00%)
Mar 28, 2002 0.3620 0.3658 0.3598 0.3648 502,400 +0.00(+0.78%)
Mar 27, 2002 0.3602 0.3620 0.3570 0.3620 609,600 +0.00(+0.95%)
Mar 26, 2002 0.3586 0.3609 0.3572 0.3586 558,400 -0.00(-0.17%)
Mar 25, 2002 0.3608 0.3617 0.3570 0.3592 703,200 -0.00(-0.17%)
Mar 22, 2002 0.3586 0.3619 0.3570 0.3598 1,122,400 +0.00(+0.13%)
Mar 21, 2002 0.3602 0.3625 0.3578 0.3594 1,016,000 +0.00(+0.04%)
Mar 20, 2002 0.3588 0.3608 0.3566 0.3592 215,200 +0.00(+0.17%)
Mar 19, 2002 0.3594 0.3633 0.3569 0.3586 1,092,000 -0.00(-0.17%)
Mar 18, 2002 0.3586 0.3613 0.3552 0.3592 1,180,800 -0.00(-0.09%)
Mar 15, 2002 0.3548 0.3631 0.3548 0.3595 2,303,200 +0.00(+1.28%)
Mar 14, 2002 0.3758 0.3758 0.3494 0.3550 3,713,600 -0.02(-6.43%)
Mar 13, 2002 0.3904 0.3906 0.3773 0.3794 1,236,000 -0.01(-1.90%)
Mar 12, 2002 0.3875 0.3906 0.3828 0.3867 1,210,400 +0.00(+0.00%)
Mar 11, 2002 0.3797 0.3895 0.3752 0.3867 1,381,600 +0.01(+1.75%)
Mar 08, 2002 0.3642 0.3812 0.3642 0.3801 641,600 +0.01(+3.95%)
Mar 07, 2002 0.3663 0.3789 0.3606 0.3656 922,400 +0.00(+0.56%)
Mar 06, 2002 0.3478 0.3672 0.3477 0.3636 1,146,400 +0.02(+4.58%)
Mar 05, 2002 0.3389 0.3514 0.3370 0.3477 2,693,600 +0.00(+1.09%)
Mar 04, 2002 0.3586 0.3608 0.3438 0.3439 3,097,600 -0.02(-5.74%)
Mar 01, 2002 0.3717 0.3719 0.3602 0.3648 783,200 -0.01(-1.48%)
Feb 28, 2002 0.3741 0.3772 0.3698 0.3703 354,400 -0.00(-0.34%)
Feb 27, 2002 0.3634 0.3734 0.3588 0.3716 944,000 +0.01(+1.49%)
Feb 26, 2002 0.3695 0.3750 0.3578 0.3661 2,437,600 -0.01(-2.37%)
Feb 25, 2002 0.4066 0.4105 0.3714 0.3750 1,504,000 -0.03(-7.87%)
Feb 22, 2002 0.4007 0.4148 0.3931 0.4070 1,280,800 +0.01(+1.64%)
Feb 21, 2002 0.3969 0.4058 0.3930 0.4005 264,800 -0.00(-1.04%)
Feb 20, 2002 0.4025 0.4047 0.3877 0.4047 866,400 +0.00(+0.39%)
Feb 19, 2002 0.4039 0.4070 0.4031 0.4031 343,200 -0.00(-1.04%)
Feb 18, 2002 0.4092 0.4117 0.4006 0.4073 1,008,800 +0.00(+0.00%)
Feb 15, 2002 0.4092 0.4117 0.4006 0.4073 1,004,000 -0.00(-0.12%)
Feb 14, 2002 0.4117 0.4156 0.4078 0.4078 474,400 -0.00(-0.95%)
Feb 13, 2002 0.4156 0.4156 0.4031 0.4117 523,200 -0.00(-0.64%)
Feb 12, 2002 0.4244 0.4250 0.4080 0.4144 977,600 -0.01(-2.68%)
Feb 11, 2002 0.3998 0.4297 0.3989 0.4258 1,869,600 +0.02(+5.95%)
Feb 08, 2002 0.3984 0.4055 0.3961 0.4019 455,200 -0.00(-0.12%)
Feb 07, 2002 0.3947 0.4058 0.3909 0.4023 814,400 +0.01(+1.54%)
Feb 06, 2002 0.4023 0.4023 0.3914 0.3962 710,400 -0.00(-0.90%)
Feb 05, 2002 0.4000 0.4031 0.3953 0.3998 375,200 -0.00(-0.43%)
Feb 04, 2002 0.4016 0.4062 0.3959 0.4016 739,200 -0.00(-0.12%)
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.