Urban Outfitters (NQ: URBN )

42.90 +0.12 (+0.28%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.19 29.51 28.49 29.38 2,448,746 +0.37(+1.28%)
Sep 29, 2015 28.64 29.26 28.50 29.01 1,232,832 +0.37(+1.29%)
Sep 28, 2015 29.28 29.39 28.63 28.64 1,351,337 -0.78(-2.65%)
Sep 25, 2015 29.68 30.08 29.17 29.42 2,393,103 -0.10(-0.34%)
Sep 24, 2015 29.17 29.68 29.02 29.52 1,567,805 +0.23(+0.79%)
Sep 23, 2015 29.33 30.00 29.04 29.29 1,156,326 +0.04(+0.14%)
Sep 22, 2015 29.62 29.99 28.89 29.25 1,126,764 -0.71(-2.37%)
Sep 21, 2015 29.53 30.47 29.53 29.96 2,339,454 +0.50(+1.70%)
Sep 18, 2015 29.52 29.95 29.31 29.46 2,173,219 -0.37(-1.24%)
Sep 17, 2015 30.20 30.49 29.76 29.83 1,586,978 -0.47(-1.55%)
Sep 16, 2015 29.70 30.36 29.50 30.30 1,095,479 +0.61(+2.05%)
Sep 15, 2015 30.30 30.35 29.63 29.69 2,025,567 -0.51(-1.69%)
Sep 14, 2015 30.37 30.64 30.05 30.20 1,021,205 -0.11(-0.36%)
Sep 11, 2015 30.17 30.33 29.50 30.31 2,226,963 +0.01(+0.03%)
Sep 10, 2015 30.57 31.16 30.24 30.30 1,902,707 -0.37(-1.21%)
Sep 09, 2015 31.34 31.35 30.58 30.67 1,366,230 -0.33(-1.06%)
Sep 08, 2015 31.44 31.44 30.61 31.00 1,752,015 -0.10(-0.32%)
Sep 04, 2015 31.07 31.10 31.10 31.10 1,416,500 -0.13(-0.42%)
Sep 03, 2015 30.63 31.57 30.63 31.23 1,848,927 +0.44(+1.43%)
Sep 02, 2015 30.80 31.56 30.39 30.79 1,471,204 +0.29(+0.95%)
Sep 01, 2015 30.31 30.86 30.31 30.50 1,950,731 -0.36(-1.17%)
Aug 31, 2015 30.95 31.50 30.67 30.86 1,654,955 -0.19(-0.61%)
Aug 28, 2015 30.72 31.46 30.53 31.05 2,871,309 +0.25(+0.81%)
Aug 27, 2015 30.07 30.86 29.96 30.80 2,207,197 +1.03(+3.46%)
Aug 26, 2015 29.46 29.81 29.18 29.77 2,152,774 +0.95(+3.30%)
Aug 25, 2015 29.12 29.60 28.75 28.82 3,215,398 +0.28(+0.98%)
Aug 24, 2015 28.82 29.73 28.22 28.54 4,033,846 -1.61(-5.34%)
Aug 21, 2015 30.21 30.90 29.73 30.15 3,282,513 -0.12(-0.40%)
Aug 20, 2015 30.63 30.89 30.24 30.27 2,951,342 -0.68(-2.20%)
Aug 19, 2015 31.46 31.56 30.92 30.95 4,080,347 -0.60(-1.90%)
Aug 18, 2015 31.88 32.82 30.97 31.55 6,626,035 -0.68(-2.11%)
Aug 17, 2015 32.34 32.56 31.38 32.23 5,105,822 -0.09(-0.28%)
Aug 14, 2015 32.43 32.97 31.97 32.32 2,096,299 -0.02(-0.06%)
Aug 13, 2015 32.46 32.74 32.23 32.34 1,252,860 -0.23(-0.71%)
Aug 12, 2015 32.27 32.66 31.63 32.57 1,766,911 -0.23(-0.70%)
Aug 11, 2015 32.81 33.10 32.52 32.80 860,639 -0.36(-1.09%)
Aug 10, 2015 32.86 33.32 32.73 33.16 756,218 +0.57(+1.75%)
Aug 07, 2015 32.35 32.73 32.00 32.59 1,023,572 +0.22(+0.68%)
Aug 06, 2015 32.85 32.86 32.02 32.37 1,670,320 -0.29(-0.89%)
Aug 05, 2015 32.58 33.29 32.49 32.66 1,070,430 +0.26(+0.80%)
Aug 04, 2015 32.36 32.63 32.30 32.40 1,134,500 -0.02(-0.06%)
Aug 03, 2015 32.56 32.56 32.20 32.42 1,415,619 -0.20(-0.61%)
Jul 31, 2015 32.52 32.90 32.12 32.62 3,953,575 -0.38(-1.15%)
Jul 30, 2015 33.52 33.69 32.89 33.00 1,500,761 -0.68(-2.02%)
Jul 29, 2015 33.44 33.84 33.43 33.68 1,197,733 +0.02(+0.06%)
Jul 28, 2015 33.65 33.88 32.92 33.66 1,414,500 +0.20(+0.60%)
Jul 27, 2015 33.63 33.63 33.00 33.46 1,495,805 -0.26(-0.76%)
Jul 24, 2015 34.31 34.36 33.47 33.72 1,895,351 -0.60(-1.76%)
Jul 23, 2015 34.88 35.12 34.17 34.32 1,188,031 -0.54(-1.55%)
Jul 22, 2015 34.80 35.08 34.60 34.86 1,141,602 -0.02(-0.06%)
Jul 21, 2015 35.39 35.68 34.85 34.88 1,541,653 -0.57(-1.61%)
Jul 20, 2015 35.03 35.74 35.03 35.45 979,213 +0.27(+0.77%)
Jul 17, 2015 35.91 36.02 35.15 35.18 1,443,673 -0.92(-2.55%)
Jul 16, 2015 35.42 36.19 35.32 36.10 1,076,972 +0.72(+2.02%)
Jul 15, 2015 36.17 36.17 35.33 35.38 1,227,568 -0.88(-2.41%)
Jul 14, 2015 36.51 36.99 36.09 36.26 2,758,086 +0.88(+2.49%)
Jul 13, 2015 35.61 35.72 34.94 35.38 1,264,595 +0.02(+0.06%)
Jul 10, 2015 35.27 35.51 34.89 35.36 839,228 +0.31(+0.88%)
Jul 09, 2015 35.86 35.90 34.95 35.05 1,383,767 -0.35(-0.99%)
Jul 08, 2015 35.82 36.08 35.16 35.40 2,061,869 -0.57(-1.58%)
Jul 07, 2015 35.72 36.10 35.43 35.97 1,909,013 +0.40(+1.12%)
Jul 06, 2015 35.38 35.83 35.03 35.57 2,534,068 -0.02(-0.06%)
Jul 02, 2015 35.54 35.59 35.59 35.59 1,826,400 +0.09(+0.25%)
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.