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 (%)
Jul 31, 2003 0.6216 0.6383 0.6206 0.6206 2,093,600 +0.00(+0.20%)
Jul 30, 2003 0.6136 0.6227 0.6014 0.6194 1,288,800 +0.01(+0.94%)
Jul 29, 2003 0.6302 0.6358 0.6122 0.6136 930,400 -0.01(-2.02%)
Jul 28, 2003 0.6153 0.6359 0.6153 0.6262 1,476,000 +0.01(+1.47%)
Jul 25, 2003 0.6236 0.6236 0.6057 0.6172 880,000 -0.00(-0.48%)
Jul 24, 2003 0.6091 0.6325 0.6090 0.6202 2,564,800 +0.01(+2.27%)
Jul 23, 2003 0.6083 0.6112 0.5867 0.6064 1,870,400 +0.00(+0.31%)
Jul 22, 2003 0.5847 0.6116 0.5828 0.6045 1,768,800 +0.01(+2.49%)
Jul 21, 2003 0.5981 0.6002 0.5828 0.5898 556,000 -0.01(-0.92%)
Jul 18, 2003 0.5783 0.5967 0.5781 0.5953 2,116,800 +0.02(+3.06%)
Jul 17, 2003 0.5919 0.5920 0.5694 0.5777 2,617,600 -0.02(-2.53%)
Jul 16, 2003 0.5961 0.6075 0.5859 0.5927 1,658,400 -0.00(-0.58%)
Jul 15, 2003 0.6052 0.6133 0.5833 0.5961 1,991,200 -0.00(-0.60%)
Jul 14, 2003 0.5930 0.6045 0.5914 0.5997 1,663,200 +0.01(+1.00%)
Jul 11, 2003 0.5980 0.6005 0.5841 0.5938 1,550,400 -0.00(-0.63%)
Jul 10, 2003 0.6092 0.6142 0.5973 0.5975 2,233,600 -0.01(-1.95%)
Jul 09, 2003 0.6264 0.6373 0.6069 0.6094 2,927,200 -0.02(-3.20%)
Jul 08, 2003 0.6027 0.6342 0.6000 0.6295 5,133,600 +0.03(+4.92%)
Jul 07, 2003 0.5833 0.6047 0.5805 0.6000 1,908,800 +0.02(+3.92%)
Jul 03, 2003 0.5766 0.5942 0.5750 0.5773 1,062,400 -0.00(-0.78%)
Jul 02, 2003 0.5642 0.5842 0.5639 0.5819 1,969,584 +0.02(+3.02%)
Jul 01, 2003 0.5609 0.5663 0.5398 0.5648 2,614,400 +0.00(+0.61%)
Jun 30, 2003 0.5666 0.5703 0.5594 0.5614 3,372,416 -0.01(-0.92%)
Jun 27, 2003 0.5694 0.5813 0.5650 0.5666 2,679,200 -0.00(-0.46%)
Jun 26, 2003 0.5780 0.5789 0.5673 0.5692 1,752,000 -0.01(-1.49%)
Jun 25, 2003 0.5695 0.5781 0.5687 0.5778 1,220,800 +0.01(+1.48%)
Jun 24, 2003 0.5541 0.5759 0.5539 0.5694 1,617,600 +0.01(+1.56%)
Jun 23, 2003 0.5672 0.5698 0.5548 0.5606 1,856,000 -0.01(-1.43%)
Jun 20, 2003 0.5625 0.5703 0.5594 0.5687 1,692,000 +0.01(+1.11%)
Jun 19, 2003 0.5537 0.5634 0.5523 0.5625 2,183,200 +0.01(+1.87%)
Jun 18, 2003 0.5623 0.5625 0.5437 0.5522 3,392,000 -0.01(-1.70%)
Jun 17, 2003 0.5614 0.5678 0.5523 0.5617 2,855,200 +0.00(+0.14%)
Jun 16, 2003 0.5487 0.5708 0.5452 0.5609 2,820,800 +0.02(+3.01%)
Jun 13, 2003 0.5628 0.5687 0.5353 0.5445 2,480,000 -0.02(-3.14%)
Jun 12, 2003 0.5563 0.5698 0.5508 0.5622 1,848,800 +0.01(+1.10%)
Jun 11, 2003 0.5570 0.5602 0.5417 0.5561 1,880,800 -0.00(-0.08%)
Jun 10, 2003 0.5414 0.5605 0.5366 0.5566 2,430,400 +0.02(+3.25%)
Jun 09, 2003 0.5722 0.5730 0.5323 0.5391 3,920,800 -0.03(-5.97%)
Jun 06, 2003 0.5741 0.5891 0.5578 0.5733 5,303,200 -0.00(-0.54%)
Jun 05, 2003 0.5492 0.5881 0.5463 0.5764 3,768,800 +0.03(+5.13%)
Jun 04, 2003 0.5320 0.5491 0.5297 0.5483 2,024,000 +0.02(+3.36%)
Jun 03, 2003 0.5270 0.5414 0.5216 0.5305 1,479,200 +0.00(+0.56%)
Jun 02, 2003 0.5203 0.5298 0.5197 0.5275 3,775,200 +0.01(+1.32%)
May 30, 2003 0.5161 0.5214 0.5105 0.5206 1,390,400 +0.00(+0.85%)
May 29, 2003 0.5167 0.5188 0.5125 0.5162 1,489,600 +0.00(+0.18%)
May 28, 2003 0.5056 0.5214 0.5050 0.5153 2,082,400 +0.01(+2.10%)
May 27, 2003 0.4984 0.5094 0.4922 0.5047 972,800 +0.01(+1.22%)
May 23, 2003 0.5038 0.5038 0.4959 0.4986 873,600 -0.01(-1.11%)
May 22, 2003 0.4898 0.5067 0.4845 0.5042 1,387,200 +0.01(+2.97%)
May 21, 2003 0.4773 0.4919 0.4773 0.4897 1,822,400 +0.01(+2.65%)
May 20, 2003 0.4688 0.4828 0.4686 0.4770 3,107,200 +0.01(+1.46%)
May 19, 2003 0.4833 0.4867 0.4648 0.4702 9,219,200 -0.03(-5.94%)
May 16, 2003 0.5195 0.5256 0.4992 0.4998 8,564,000 -0.02(-3.85%)
May 15, 2003 0.5227 0.5333 0.4872 0.5198 13,366,400 +0.02(+3.00%)
May 14, 2003 0.4975 0.5122 0.4956 0.5047 4,895,200 +0.01(+1.57%)
May 13, 2003 0.4853 0.5045 0.4752 0.4969 2,461,600 +0.01(+1.86%)
May 12, 2003 0.4788 0.4961 0.4758 0.4878 3,592,000 +0.01(+1.53%)
May 09, 2003 0.4794 0.4844 0.4689 0.4805 2,353,600 +0.00(+0.20%)
May 08, 2003 0.4877 0.5070 0.4713 0.4795 8,684,000 -0.01(-2.07%)
May 07, 2003 0.4823 0.5020 0.4766 0.4897 6,680,000 +0.01(+2.08%)
May 06, 2003 0.4844 0.4845 0.4742 0.4797 4,109,600 -0.00(-0.97%)
May 05, 2003 0.4656 0.4936 0.4641 0.4844 3,687,200 +0.02(+4.34%)
May 02, 2003 0.4616 0.4675 0.4550 0.4642 2,064,800 +0.00(+0.71%)
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.