Indicators

Urban Outfitters (NQ: URBN )

40.85 -0.17 (-0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.