Urban Outfitters (NQ: URBN )

43.42 +0.64 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.25 33.55 33.16 33.52 3,545,678 +0.25(+0.75%)
May 29, 2014 33.05 33.31 32.89 33.27 2,113,444 +0.22(+0.67%)
May 28, 2014 32.88 33.16 32.52 33.05 2,938,577 +0.46(+1.41%)
May 27, 2014 32.74 32.75 32.40 32.59 2,811,322 +0.05(+0.15%)
May 23, 2014 32.60 32.54 32.54 32.54 1,654,500 -0.10(-0.31%)
May 22, 2014 32.50 32.92 32.23 32.64 1,997,389 +0.12(+0.37%)
May 21, 2014 32.82 33.30 32.47 32.52 3,623,012 -0.46(-1.39%)
May 20, 2014 34.60 34.80 32.83 32.98 11,184,984 -3.19(-8.82%)
May 19, 2014 36.18 36.40 35.56 36.17 4,128,486 -0.04(-0.11%)
May 16, 2014 35.60 36.26 35.36 36.21 2,394,999 +0.85(+2.40%)
May 15, 2014 35.82 36.07 35.17 35.36 2,738,271 -1.31(-3.57%)
May 14, 2014 37.16 37.24 36.58 36.67 1,782,415 -0.52(-1.40%)
May 13, 2014 37.00 37.41 36.91 37.19 2,445,479 +0.30(+0.81%)
May 12, 2014 36.51 37.05 36.51 36.89 1,802,767 +0.57(+1.57%)
May 09, 2014 35.47 36.39 35.24 36.32 2,220,231 +0.94(+2.66%)
May 08, 2014 34.84 35.70 34.84 35.38 1,734,466 +0.58(+1.67%)
May 07, 2014 35.00 35.11 34.47 34.80 1,913,251 -0.21(-0.59%)
May 06, 2014 35.55 35.75 34.96 35.01 2,136,496 -0.77(-2.17%)
May 05, 2014 35.48 35.84 35.15 35.78 1,516,807 +0.21(+0.59%)
May 02, 2014 35.99 36.56 35.51 35.57 1,761,729 -0.36(-1.00%)
May 01, 2014 35.85 36.36 35.73 35.93 1,788,456 +0.27(+0.77%)
Apr 30, 2014 35.88 35.88 35.46 35.66 1,548,082 -0.35(-0.99%)
Apr 29, 2014 36.04 36.20 35.70 36.01 972,915 +0.08(+0.22%)
Apr 28, 2014 35.88 36.22 35.31 35.93 1,519,381 +0.14(+0.39%)
Apr 25, 2014 35.86 36.01 35.58 35.79 1,040,560 -0.18(-0.50%)
Apr 24, 2014 35.95 36.13 35.58 35.97 1,151,136 +0.14(+0.39%)
Apr 23, 2014 35.79 36.21 35.67 35.83 1,721,780 +0.07(+0.20%)
Apr 22, 2014 35.48 35.97 35.31 35.76 2,044,009 +0.36(+1.02%)
Apr 21, 2014 35.63 35.79 35.24 35.40 1,361,488 -0.22(-0.62%)
Apr 17, 2014 36.17 35.62 35.62 35.62 1,930,700 -0.64(-1.77%)
Apr 16, 2014 36.45 36.68 36.10 36.26 2,033,301 +0.19(+0.53%)
Apr 15, 2014 36.26 36.58 35.56 36.07 1,424,510 -0.20(-0.55%)
Apr 14, 2014 36.41 36.70 35.86 36.27 2,687,656 +0.26(+0.72%)
Apr 11, 2014 36.78 37.01 35.99 36.01 2,024,933 -1.11(-2.99%)
Apr 10, 2014 37.80 38.12 37.00 37.12 3,394,586 -0.79(-2.08%)
Apr 09, 2014 37.34 37.99 37.10 37.91 2,541,208 +0.63(+1.69%)
Apr 08, 2014 36.66 37.50 36.61 37.28 2,500,111 +0.52(+1.41%)
Apr 07, 2014 37.99 37.99 36.70 36.76 4,572,161 -1.24(-3.26%)
Apr 04, 2014 38.44 38.84 37.73 38.00 2,635,783 -0.28(-0.73%)
Apr 03, 2014 38.19 38.61 37.89 38.28 2,364,373 +0.17(+0.45%)
Apr 02, 2014 37.24 38.22 37.01 38.11 4,508,564 +1.46(+3.98%)
Apr 01, 2014 36.65 36.74 36.35 36.65 2,798,402 +0.18(+0.49%)
Mar 31, 2014 36.35 36.59 36.17 36.47 1,892,587 +0.11(+0.30%)
Mar 28, 2014 35.99 36.56 35.89 36.36 1,611,147 +0.40(+1.11%)
Mar 27, 2014 35.89 36.08 35.77 35.96 2,594,091 +0.00(+0.00%)
Mar 26, 2014 35.92 36.36 35.80 35.96 2,298,009 +0.16(+0.45%)
Mar 25, 2014 36.56 36.57 35.66 35.80 3,484,386 -0.70(-1.92%)
Mar 24, 2014 36.51 36.57 36.17 36.50 2,229,171 +0.12(+0.33%)
Mar 21, 2014 36.17 36.54 36.02 36.38 2,109,155 +0.50(+1.39%)
Mar 20, 2014 35.72 36.10 35.60 35.88 1,299,046 -0.07(-0.19%)
Mar 19, 2014 35.88 36.39 35.73 35.95 2,282,291 +0.08(+0.22%)
Mar 18, 2014 35.33 36.02 35.25 35.87 2,002,615 +0.53(+1.50%)
Mar 17, 2014 35.81 35.84 35.20 35.34 3,189,961 -0.21(-0.59%)
Mar 14, 2014 34.92 35.84 34.75 35.55 3,117,858 +0.66(+1.89%)
Mar 13, 2014 35.26 35.34 34.86 34.89 3,495,156 -0.40(-1.14%)
Mar 12, 2014 35.25 35.46 34.86 35.29 4,377,660 -0.62(-1.72%)
Mar 11, 2014 36.18 36.25 35.20 35.91 7,566,589 -1.60(-4.27%)
Mar 10, 2014 37.90 37.94 37.11 37.51 2,863,393 -0.05(-0.13%)
Mar 07, 2014 37.20 37.78 37.09 37.56 2,295,487 +0.57(+1.54%)
Mar 06, 2014 37.30 37.47 36.87 36.99 1,560,125 -0.15(-0.40%)
Mar 05, 2014 37.27 37.49 37.05 37.14 1,530,720 -0.16(-0.43%)
Mar 04, 2014 37.71 37.83 37.19 37.30 1,358,347 -0.22(-0.59%)
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.