Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Urban Outfitters (NQ: URBN )

35.95 -0.57 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 21.38 21.45 20.80 21.05 2,657,657 -0.63(-2.91%)
May 27, 2022 19.98 21.78 19.95 21.68 3,882,414 +0.83(+3.98%)
May 26, 2022 21.01 21.72 20.74 20.85 3,855,348 +0.08(+0.39%)
May 25, 2022 17.95 20.98 17.81 20.77 8,025,708 +2.78(+15.45%)
May 24, 2022 18.42 18.82 17.84 17.99 6,954,890 -1.55(-7.93%)
May 23, 2022 19.95 20.68 19.09 19.54 4,699,264 -0.44(-2.20%)
May 20, 2022 20.50 20.50 19.52 19.98 2,687,682 -0.29(-1.43%)
May 19, 2022 20.65 20.87 20.27 20.27 2,172,934 -0.84(-3.98%)
May 18, 2022 22.53 22.86 20.97 21.11 1,904,893 -2.52(-10.66%)
May 17, 2022 23.03 23.66 22.30 23.63 2,085,012 +0.95(+4.19%)
May 16, 2022 22.54 22.75 21.90 22.68 2,649,252 -0.04(-0.18%)
May 13, 2022 22.32 22.92 22.23 22.72 1,449,040 +0.51(+2.30%)
May 12, 2022 21.46 22.61 21.35 22.21 1,894,988 +0.68(+3.16%)
May 11, 2022 22.94 23.05 21.47 21.53 1,812,722 -1.27(-5.57%)
May 10, 2022 23.61 23.65 22.37 22.80 1,248,493 -0.45(-1.94%)
May 09, 2022 22.96 23.66 22.79 23.25 1,497,138 +0.11(+0.48%)
May 06, 2022 24.05 24.10 23.02 23.14 1,195,545 -1.11(-4.58%)
May 05, 2022 24.59 24.77 23.88 24.25 1,276,494 -0.81(-3.23%)
May 04, 2022 24.15 25.13 23.85 25.06 1,184,347 +0.98(+4.07%)
May 03, 2022 24.55 24.79 24.00 24.08 1,864,432 -0.48(-1.95%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.