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 (%)
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%)
Oct 01, 2003 1.662 1.734 1.641 1.720 3,044,476 +0.09(+5.60%)
Sep 30, 2003 1.671 1.697 1.597 1.629 3,024,408 -0.02(-1.47%)
Sep 29, 2003 1.631 1.669 1.572 1.653 3,954,460 +0.04(+2.32%)
Sep 26, 2003 1.637 1.656 1.609 1.616 3,132,732 -0.02(-1.52%)
Sep 25, 2003 1.590 1.683 1.586 1.641 4,470,136 +0.07(+4.66%)
Sep 24, 2003 1.589 1.594 1.546 1.567 2,130,856 -0.02(-1.38%)
Sep 23, 2003 1.549 1.605 1.538 1.589 1,894,436 +0.04(+2.29%)
Sep 22, 2003 1.574 1.574 1.542 1.554 1,392,484 +0.76(+96.25%)
Sep 19, 2003 0.7975 0.8016 0.7836 0.7917 2,547,856 -0.01(-1.05%)
Sep 18, 2003 0.8027 0.8063 0.7914 0.8002 2,424,184 -0.00(-0.04%)
Sep 17, 2003 0.7744 0.8083 0.7734 0.8005 6,996,760 +0.03(+3.50%)
Sep 16, 2003 0.7322 0.7734 0.7314 0.7734 5,588,808 +0.06(+8.60%)
Sep 11, 2003 0.6961 0.7206 0.6922 0.7122 3,299,200 +0.02(+2.43%)
Sep 10, 2003 0.7069 0.7069 0.6944 0.6953 2,684,000 -0.01(-1.66%)
Sep 09, 2003 0.7344 0.7350 0.7064 0.7070 2,892,000 -0.03(-3.83%)
Sep 08, 2003 0.7303 0.7359 0.7172 0.7352 3,272,800 +0.01(+0.97%)
Sep 05, 2003 0.7578 0.7561 0.7202 0.7281 3,378,744 -0.03(-3.92%)
Sep 04, 2003 0.7788 0.7795 0.7423 0.7578 2,880,800 -0.02(-2.41%)
Sep 03, 2003 0.7875 0.7936 0.7727 0.7766 2,233,600 -0.01(-0.98%)
Sep 02, 2003 0.7730 0.7875 0.7689 0.7842 2,651,200 +0.02(+2.01%)
Aug 29, 2003 0.7497 0.7742 0.7473 0.7687 1,959,200 +0.02(+2.97%)
Aug 28, 2003 0.7420 0.7516 0.7362 0.7466 1,464,800 +0.01(+1.12%)
Aug 27, 2003 0.7264 0.7420 0.7250 0.7383 1,024,800 +0.01(+1.74%)
Aug 26, 2003 0.7227 0.7272 0.7164 0.7256 1,696,800 +0.01(+0.72%)
Aug 25, 2003 0.7058 0.7225 0.7042 0.7205 2,084,800 +0.01(+1.79%)
Aug 22, 2003 0.7427 0.7431 0.6995 0.7078 3,366,400 -0.03(-4.58%)
Aug 21, 2003 0.7453 0.7586 0.7391 0.7418 1,927,200 -0.00(-0.20%)
Aug 20, 2003 0.7372 0.7442 0.7328 0.7433 1,599,200 +0.00(+0.44%)
Aug 19, 2003 0.7458 0.7525 0.7286 0.7400 3,014,400 -0.00(-0.04%)
Aug 18, 2003 0.7266 0.7538 0.7219 0.7403 4,648,800 +0.02(+2.18%)
Aug 15, 2003 0.7006 0.7247 0.7006 0.7245 1,984,800 +0.02(+3.41%)
Aug 14, 2003 0.7200 0.7200 0.6886 0.7006 8,510,400 -0.03(-3.57%)
Aug 13, 2003 0.7156 0.7367 0.7086 0.7266 4,309,600 +0.01(+1.86%)
Aug 12, 2003 0.6987 0.7155 0.6859 0.7133 2,724,000 +0.02(+2.68%)
Aug 11, 2003 0.6945 0.7000 0.6844 0.6947 6,132,800 +0.02(+2.35%)
Aug 08, 2003 0.6459 0.6828 0.6303 0.6787 8,489,600 +0.03(+5.26%)
Aug 07, 2003 0.6453 0.6680 0.6369 0.6448 5,160,800 +0.01(+1.23%)
Aug 06, 2003 0.6284 0.6428 0.6227 0.6370 1,204,800 +0.01(+1.54%)
Aug 05, 2003 0.6486 0.6547 0.6247 0.6273 2,100,800 -0.02(-3.72%)
Aug 04, 2003 0.6389 0.6534 0.6234 0.6516 2,562,400 +0.02(+3.47%)
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.