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 (%)
Apr 30, 2009 17.77 20.17 17.77 19.49 9,012,565 +1.13(+6.15%)
Apr 29, 2009 17.40 18.68 17.36 18.36 9,728,503 +1.20(+6.99%)
Apr 28, 2009 16.49 17.49 16.26 17.16 3,918,421 +0.58(+3.50%)
Apr 27, 2009 16.40 17.23 16.40 16.58 3,451,424 -0.38(-2.24%)
Apr 24, 2009 16.78 17.17 16.54 16.96 4,409,528 +0.16(+0.95%)
Apr 23, 2009 17.08 17.61 16.59 16.80 6,480,689 -0.69(-3.95%)
Apr 22, 2009 16.75 18.15 16.44 17.49 4,582,984 +0.51(+3.00%)
Apr 21, 2009 16.39 17.15 16.16 16.98 3,431,931 +0.43(+2.60%)
Apr 20, 2009 16.64 17.06 16.12 16.55 3,353,531 -0.97(-5.54%)
Apr 17, 2009 17.12 17.62 16.94 17.52 3,299,036 +0.40(+2.34%)
Apr 16, 2009 16.85 17.27 16.37 17.12 2,859,631 +0.59(+3.57%)
Apr 15, 2009 16.28 16.57 15.90 16.53 4,366,800 +0.21(+1.29%)
Apr 14, 2009 16.94 17.04 16.25 16.32 3,629,390 -0.85(-4.95%)
Apr 13, 2009 17.28 17.29 16.98 17.17 3,404,471 -0.17(-0.98%)
Apr 09, 2009 16.47 17.34 16.38 17.34 4,686,207 +1.22(+7.57%)
Apr 08, 2009 15.44 16.12 15.36 16.12 3,883,052 +0.77(+5.02%)
Apr 07, 2009 15.75 15.83 15.13 15.35 3,384,120 -0.69(-4.30%)
Apr 06, 2009 16.63 16.63 15.69 16.04 5,076,067 -0.58(-3.49%)
Apr 03, 2009 15.59 16.64 15.41 16.62 6,022,161 +1.03(+6.61%)
Apr 02, 2009 15.91 16.20 15.15 15.59 7,101,172 +0.21(+1.37%)
Apr 01, 2009 15.06 15.71 14.91 15.38 15,455,548 -0.99(-6.05%)
Mar 31, 2009 16.59 16.75 15.82 16.37 5,788,267 -0.14(-0.85%)
Mar 30, 2009 16.37 16.63 15.99 16.51 5,631,874 +0.28(+1.73%)
Mar 26, 2009 16.00 16.24 15.57 16.23 12,469,512 +0.21(+1.31%)
Mar 25, 2009 16.91 17.15 15.42 16.02 10,090,523 -0.94(-5.54%)
Mar 24, 2009 17.48 18.00 16.96 16.96 5,461,428 -0.76(-4.29%)
Mar 23, 2009 17.00 17.73 16.52 17.72 7,258,057 +0.33(+1.90%)
Mar 20, 2009 17.99 18.26 17.07 17.39 7,540,207 -1.30(-6.96%)
Mar 19, 2009 18.91 19.12 18.54 18.69 5,847,954 +0.06(+0.32%)
Mar 18, 2009 18.00 19.04 17.85 18.63 5,995,154 +0.47(+2.59%)
Mar 17, 2009 17.04 18.16 16.87 18.16 5,393,201 +1.39(+8.29%)
Mar 16, 2009 17.26 17.43 16.76 16.77 5,300,066 -0.51(-2.95%)
Mar 13, 2009 17.32 17.46 16.85 17.28 3,490,909 +0.02(+0.12%)
Mar 12, 2009 16.39 17.41 16.08 17.26 5,542,810 +0.87(+5.31%)
Mar 11, 2009 16.09 16.57 15.75 16.39 4,405,747 +0.33(+2.05%)
Mar 10, 2009 14.87 16.13 14.73 16.06 5,821,476 +1.52(+10.45%)
Mar 09, 2009 13.63 14.82 13.63 14.54 4,925,831 +0.41(+2.90%)
Mar 06, 2009 14.63 14.88 13.74 14.13 7,451,257 -0.68(-4.59%)
Mar 05, 2009 14.41 15.25 13.94 14.81 13,074,372 -1.16(-7.26%)
Mar 04, 2009 15.86 16.21 15.47 15.97 6,307,932 -0.27(-1.66%)
Mar 02, 2009 17.10 17.14 16.11 16.24 8,913,856 -0.40(-2.40%)
Feb 27, 2009 16.31 17.00 16.02 16.64 4,967,950 +0.09(+0.54%)
Feb 26, 2009 17.11 17.50 16.39 16.55 5,890,811 -0.38(-2.24%)
Feb 25, 2009 16.94 17.39 16.45 16.93 6,070,115 -0.16(-0.94%)
Feb 24, 2009 16.01 17.25 15.93 17.09 5,883,853 +1.00(+6.22%)
Feb 23, 2009 16.12 16.46 15.86 16.09 7,068,631 +0.02(+0.12%)
Feb 20, 2009 15.43 16.27 15.32 16.07 6,264,878 +0.50(+3.21%)
Feb 19, 2009 16.11 16.44 15.51 15.57 4,269,950 -0.27(-1.70%)
Feb 18, 2009 15.90 16.24 15.47 15.84 4,948,023 -0.14(-0.88%)
Feb 17, 2009 16.06 16.33 15.55 15.98 5,022,983 -0.52(-3.15%)
Feb 13, 2009 17.01 17.09 16.39 16.50 3,904,562 -0.56(-3.28%)
Feb 12, 2009 16.23 17.09 16.13 17.06 5,400,759 +0.52(+3.14%)
Feb 11, 2009 16.54 16.92 16.25 16.54 4,048,493 +0.12(+0.73%)
Feb 10, 2009 17.62 17.80 16.25 16.42 6,448,248 -1.38(-7.75%)
Feb 09, 2009 17.75 18.30 17.45 17.80 4,170,096 -0.05(-0.28%)
Feb 06, 2009 16.86 18.18 16.79 17.85 5,762,532 +1.01(+6.00%)
Feb 05, 2009 16.25 17.25 16.09 16.84 8,922,062 +1.08(+6.85%)
Feb 04, 2009 15.96 16.29 15.43 15.76 4,299,301 -0.20(-1.25%)
Feb 03, 2009 15.70 16.15 15.28 15.96 2,972,194 +0.28(+1.79%)
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.