Urban Outfitters (NQ: URBN )

41.20 -0.39 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.19 32.51 31.90 32.30 1,694,360 +0.07(+0.22%)
Jan 30, 2019 32.29 32.56 31.71 32.23 1,222,752 +0.20(+0.62%)
Jan 29, 2019 32.31 32.34 31.83 32.03 1,449,777 -0.49(-1.51%)
Jan 28, 2019 32.02 32.82 31.59 32.52 2,558,491 +0.28(+0.87%)
Jan 25, 2019 31.68 32.41 31.59 32.24 2,803,800 +0.75(+2.38%)
Jan 24, 2019 32.04 32.04 31.19 31.49 1,660,942 -0.53(-1.66%)
Jan 23, 2019 32.12 32.38 31.48 32.02 1,465,550 +0.03(+0.09%)
Jan 22, 2019 32.24 32.52 31.79 31.99 1,998,422 -0.56(-1.72%)
Jan 18, 2019 32.17 32.74 31.94 32.55 1,863,200 +0.63(+1.97%)
Jan 17, 2019 31.84 32.36 31.65 31.92 2,133,994 -0.01(-0.03%)
Jan 16, 2019 31.87 32.17 31.71 31.93 2,276,434 -0.02(-0.06%)
Jan 15, 2019 32.09 32.29 31.74 31.95 3,005,185 -0.32(-0.99%)
Jan 14, 2019 32.29 33.53 32.14 32.27 2,224,253 -0.35(-1.07%)
Jan 11, 2019 31.88 33.32 31.75 32.62 4,569,100 +0.06(+0.18%)
Jan 10, 2019 32.00 32.58 31.69 32.56 4,197,589 -1.15(-3.41%)
Jan 09, 2019 34.25 34.83 33.08 33.71 3,040,045 +0.97(+2.96%)
Jan 08, 2019 32.84 32.86 31.51 32.74 3,351,712 +0.23(+0.71%)
Jan 07, 2019 32.22 33.29 31.89 32.51 3,117,031 +0.22(+0.68%)
Jan 04, 2019 32.83 33.42 32.14 32.29 3,325,800 -0.25(-0.77%)
Jan 03, 2019 32.97 33.08 31.95 32.54 1,597,789 -0.65(-1.96%)
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.