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 (%)
Dec 31, 2003 2.394 2.402 2.316 2.316 2,130,400 -0.06(-2.35%)
Dec 30, 2003 2.370 2.403 2.346 2.371 1,543,680 +0.01(+0.37%)
Dec 29, 2003 2.323 2.368 2.315 2.362 1,736,532 +0.05(+2.19%)
Dec 26, 2003 2.296 2.324 2.282 2.312 980,840 +0.02(+0.98%)
Dec 24, 2003 2.300 2.312 2.271 2.289 514,440 -0.02(-0.87%)
Dec 23, 2003 2.308 2.339 2.274 2.309 2,454,456 +0.00(+0.05%)
Dec 22, 2003 2.328 2.355 2.293 2.308 1,928,144 -0.02(-0.83%)
Dec 19, 2003 2.357 2.361 2.292 2.328 1,837,904 -0.02(-0.69%)
Dec 18, 2003 2.304 2.356 2.281 2.344 1,873,864 +0.06(+2.71%)
Dec 17, 2003 2.193 2.297 2.156 2.282 4,037,120 +0.10(+4.52%)
Dec 16, 2003 2.207 2.211 2.036 2.183 5,368,988 -0.03(-1.55%)
Dec 15, 2003 2.341 2.344 2.203 2.217 2,650,344 -0.06(-2.50%)
Dec 12, 2003 2.277 2.319 2.261 2.274 2,149,104 +0.02(+0.86%)
Dec 11, 2003 2.191 2.278 2.138 2.255 3,815,600 +0.05(+2.44%)
Dec 10, 2003 2.286 2.296 2.186 2.201 2,245,248 -0.08(-3.48%)
Dec 09, 2003 2.292 2.333 2.277 2.281 2,403,684 -0.01(-0.33%)
Dec 08, 2003 2.260 2.304 2.172 2.288 3,848,536 +0.04(+1.64%)
Dec 05, 2003 2.231 2.275 2.179 2.251 3,168,116 +0.02(+0.92%)
Dec 04, 2003 2.391 2.391 2.162 2.231 6,628,852 -0.16(-6.60%)
Dec 03, 2003 2.482 2.485 2.384 2.388 2,573,856 -0.08(-3.41%)
Dec 02, 2003 2.525 2.581 2.454 2.473 3,485,120 -0.05(-1.96%)
Dec 01, 2003 2.471 2.540 2.380 2.522 4,233,900 +0.08(+3.36%)
Nov 28, 2003 2.420 2.458 2.400 2.440 957,636 +0.04(+1.67%)
Nov 26, 2003 2.441 2.463 2.350 2.400 2,847,728 -0.02(-0.72%)
Nov 25, 2003 2.355 2.430 2.351 2.417 3,054,028 +0.07(+3.17%)
Nov 24, 2003 2.276 2.350 2.261 2.343 2,089,128 +0.09(+4.14%)
Nov 21, 2003 2.238 2.279 2.225 2.250 1,678,204 +0.01(+0.53%)
Nov 20, 2003 2.190 2.275 2.136 2.238 2,331,596 +0.05(+2.08%)
Nov 19, 2003 2.219 2.219 2.172 2.192 2,392,456 -0.02(-0.68%)
Nov 18, 2003 2.233 2.266 2.200 2.208 2,263,340 -0.01(-0.31%)
Nov 17, 2003 2.237 2.252 2.161 2.214 2,908,204 -0.04(-1.69%)
Nov 14, 2003 2.303 2.340 2.250 2.252 5,422,720 -0.10(-4.30%)
Nov 13, 2003 2.284 2.370 2.193 2.354 4,897,672 +0.10(+4.61%)
Nov 12, 2003 2.250 2.288 2.211 2.250 2,286,948 -0.00(-0.06%)
Nov 11, 2003 2.125 2.256 2.121 2.251 2,929,644 +0.10(+4.86%)
Nov 10, 2003 2.202 2.202 2.129 2.147 1,926,468 -0.05(-2.05%)
Nov 07, 2003 2.209 2.244 2.144 2.192 2,774,992 +0.00(+0.23%)
Nov 06, 2003 2.122 2.219 2.066 2.187 6,104,556 +0.11(+5.42%)
Nov 05, 2003 2.141 2.143 2.039 2.074 3,955,924 -0.06(-2.75%)
Nov 04, 2003 2.094 2.156 2.039 2.133 4,162,576 -0.07(-3.37%)
Nov 03, 2003 2.124 2.249 2.116 2.208 3,189,452 +0.12(+5.88%)
Oct 31, 2003 2.083 2.115 2.056 2.085 1,446,932 +0.02(+1.15%)
Oct 30, 2003 2.065 2.107 2.051 2.061 1,491,832 -0.00(-0.18%)
Oct 29, 2003 2.084 2.096 2.027 2.065 1,515,780 -0.01(-0.30%)
Oct 28, 2003 2.001 2.075 1.994 2.071 2,666,692 +0.08(+4.18%)
Oct 27, 2003 1.891 2.011 1.891 1.988 2,667,600 +0.09(+4.81%)
Oct 24, 2003 1.906 1.959 1.869 1.897 2,272,800 -0.02(-1.08%)
Oct 23, 2003 1.891 1.922 1.823 1.917 4,390,800 -0.02(-1.22%)
Oct 22, 2003 2.047 2.047 1.928 1.941 3,811,200 -0.11(-5.30%)
Oct 21, 2003 2.088 2.088 2.025 2.050 2,019,676 -0.02(-0.94%)
Oct 20, 2003 2.026 2.135 2.026 2.069 3,378,776 +0.04(+1.88%)
Oct 17, 2003 2.022 2.060 1.984 2.031 2,147,228 +0.00(+0.00%)
Oct 16, 2003 2.022 2.061 2.010 2.031 1,907,100 +0.01(+0.43%)
Oct 15, 2003 2.094 2.109 1.978 2.022 4,169,008 -0.05(-2.62%)
Oct 14, 2003 2.059 2.107 2.031 2.077 3,207,964 +0.05(+2.47%)
Oct 13, 2003 1.959 2.056 1.948 2.027 2,821,000 +0.07(+3.54%)
Oct 10, 2003 1.984 2.014 1.938 1.958 4,367,976 +0.08(+4.40%)
Oct 09, 2003 1.861 1.936 1.833 1.875 3,003,652 +0.06(+3.23%)
Oct 08, 2003 1.841 1.847 1.791 1.816 2,024,396 -0.03(-1.39%)
Oct 07, 2003 1.872 1.881 1.817 1.842 3,803,284 -0.04(-1.87%)
Oct 06, 2003 1.812 1.878 1.788 1.877 2,749,484 +0.09(+5.15%)
Oct 03, 2003 1.742 1.804 1.737 1.785 2,404,440 +0.08(+4.42%)
Oct 02, 2003 1.728 1.752 1.701 1.709 1,824,600 -0.01(-0.62%)
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.