Urban Outfitters (NQ: URBN )

43.19 +0.41 (+0.95%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 0.3989 0.4083 0.3977 0.4045 2,441,600 +0.01(+1.37%)
Aug 29, 2002 0.4034 0.4078 0.3903 0.3991 3,650,952 -0.01(-1.31%)
Aug 28, 2002 0.4188 0.4188 0.4008 0.4044 4,063,200 -0.02(-4.15%)
Aug 27, 2002 0.4333 0.4344 0.4203 0.4219 4,896,528 -0.01(-3.07%)
Aug 26, 2002 0.4297 0.4430 0.4109 0.4352 4,152,536 -0.02(-3.95%)
Aug 23, 2002 0.4531 0.4606 0.4453 0.4531 1,605,040 -0.00(-0.03%)
Aug 22, 2002 0.4422 0.4559 0.4281 0.4533 2,004,000 +0.01(+2.26%)
Aug 21, 2002 0.4547 0.4637 0.4422 0.4433 1,908,800 -0.01(-2.71%)
Aug 20, 2002 0.4600 0.4648 0.4516 0.4556 3,706,128 +0.02(+4.29%)
Aug 16, 2002 0.4307 0.4402 0.4173 0.4369 3,683,944 +0.01(+1.78%)
Aug 15, 2002 0.4047 0.4492 0.4047 0.4292 5,211,000 +0.03(+8.62%)
Aug 14, 2002 0.3719 0.4019 0.3644 0.3952 3,167,200 +0.02(+5.33%)
Aug 13, 2002 0.3734 0.3881 0.3711 0.3752 3,068,800 +0.00(+0.38%)
Aug 12, 2002 0.3830 0.3833 0.3734 0.3738 2,584,088 +0.05(+14.30%)
Aug 07, 2002 0.3297 0.3391 0.3083 0.3270 2,700,040 -0.00(-0.11%)
Aug 06, 2002 0.3352 0.3417 0.3264 0.3273 2,951,200 +0.01(+3.05%)
Aug 05, 2002 0.3195 0.3398 0.3164 0.3177 1,293,920 -0.01(-2.96%)
Aug 02, 2002 0.3461 0.3461 0.3192 0.3273 4,553,160 -0.03(-8.95%)
Aug 01, 2002 0.3558 0.3672 0.3484 0.3595 4,372,552 -0.00(-1.08%)
Jul 31, 2002 0.4227 0.4228 0.3461 0.3634 14,127,200 -0.07(-16.21%)
Jul 30, 2002 0.4506 0.4516 0.4289 0.4338 3,216,800 -0.02(-4.60%)
Jul 29, 2002 0.3991 0.4575 0.3991 0.4547 3,377,600 +0.06(+13.81%)
Jul 26, 2002 0.3845 0.4078 0.3828 0.3995 1,108,200 +0.02(+4.36%)
Jul 25, 2002 0.4055 0.4206 0.3811 0.3828 3,686,384 -0.03(-7.20%)
Jul 24, 2002 0.3578 0.4156 0.3359 0.4125 3,317,688 +0.06(+16.04%)
Jul 23, 2002 0.3555 0.3703 0.3516 0.3555 4,426,400 +0.00(+0.44%)
Jul 22, 2002 0.3727 0.3758 0.3375 0.3539 2,448,792 -0.01(-4.03%)
Jul 19, 2002 0.3867 0.3875 0.3555 0.3688 2,112,000 -0.03(-7.09%)
Jul 17, 2002 0.4159 0.4334 0.3861 0.3969 1,939,200 -0.09(-17.64%)
Jul 12, 2002 0.4819 0.4958 0.4734 0.4819 2,236,000 +0.00(+0.06%)
Jul 11, 2002 0.5041 0.5052 0.4688 0.4816 1,276,000 -0.03(-5.43%)
Jul 10, 2002 0.5361 0.5406 0.5062 0.5092 1,755,200 -0.03(-5.29%)
Jul 09, 2002 0.5392 0.5392 0.5377 0.5377 2,198,400 -0.00(-0.29%)
Jul 08, 2002 0.5200 0.5453 0.5194 0.5392 1,516,800 +0.02(+3.70%)
Jul 05, 2002 0.5156 0.5283 0.5080 0.5200 414,400 +0.01(+1.37%)
Jul 04, 2002 0.5011 0.5156 0.4970 0.5130 1,431,200 +0.00(+0.00%)
Jul 03, 2002 0.5011 0.5156 0.4970 0.5130 1,431,200 +0.01(+2.21%)
Jul 02, 2002 0.5061 0.5109 0.4961 0.5019 1,879,200 -0.01(-1.65%)
Jul 01, 2002 0.5464 0.5478 0.5078 0.5103 1,680,000 -0.03(-5.93%)
Jun 28, 2002 0.5344 0.5464 0.5203 0.5425 1,290,400 +0.02(+2.87%)
Jun 27, 2002 0.5250 0.5359 0.5159 0.5273 1,853,600 +0.01(+2.43%)
Jun 26, 2002 0.5077 0.5281 0.5031 0.5148 1,660,800 +0.00(+0.15%)
Jun 25, 2002 0.5497 0.5548 0.5092 0.5141 1,780,000 -0.04(-6.72%)
Jun 21, 2002 0.5537 0.5539 0.5430 0.5511 633,600 +0.00(+0.28%)
Jun 20, 2002 0.5650 0.5672 0.5391 0.5495 3,566,400 -0.02(-3.22%)
Jun 19, 2002 0.5778 0.5817 0.5648 0.5678 3,777,600 -0.01(-1.14%)
Jun 18, 2002 0.5648 0.5781 0.5594 0.5744 2,637,600 +0.01(+1.13%)
Jun 17, 2002 0.5453 0.5680 0.5380 0.5680 1,833,600 +0.03(+5.88%)
Jun 14, 2002 0.5231 0.5445 0.5139 0.5364 2,048,000 -0.01(-1.49%)
Jun 12, 2002 0.5322 0.5464 0.5281 0.5445 1,676,000 +0.01(+2.47%)
Jun 11, 2002 0.5191 0.5342 0.5172 0.5314 2,635,200 +0.01(+2.75%)
Jun 10, 2002 0.4892 0.5188 0.4867 0.5172 1,542,400 +0.03(+5.25%)
Jun 07, 2002 0.4952 0.4952 0.4872 0.4914 751,200 -0.01(-1.16%)
Jun 06, 2002 0.4922 0.5000 0.4898 0.4972 479,200 -0.00(-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.