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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Outfitters (NQ: URBN )

41.20 -0.39 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 0.4641 0.4711 0.4577 0.4622 1,245,600 -0.03(-5.95%)
May 28, 2002 0.4922 0.4961 0.4844 0.4914 959,200 +0.00(+0.48%)
May 27, 2002 0.5008 0.5012 0.4883 0.4891 757,600 +0.00(+0.00%)
May 24, 2002 0.5008 0.5012 0.4883 0.4891 757,600 -0.01(-1.88%)
May 23, 2002 0.4711 0.4953 0.4688 0.4984 1,535,200 +0.03(+6.33%)
May 22, 2002 0.4688 0.4727 0.4500 0.4688 2,895,200 +0.00(+0.00%)
May 21, 2002 0.5133 0.5219 0.4688 0.4688 2,082,400 -0.04(-8.62%)
May 20, 2002 0.5250 0.5250 0.5050 0.5130 1,512,000 -0.01(-2.67%)
May 17, 2002 0.5328 0.5337 0.5212 0.5270 1,835,200 -0.00(-0.24%)
May 16, 2002 0.5359 0.5359 0.5086 0.5283 2,675,200 +0.00(+0.03%)
May 15, 2002 0.5125 0.5375 0.5081 0.5281 2,943,200 +0.02(+4.97%)
May 14, 2002 0.4807 0.5123 0.4807 0.5031 1,389,600 +0.02(+4.24%)
May 13, 2002 0.4844 0.4864 0.4722 0.4827 1,475,200 -0.00(-0.35%)
May 10, 2002 0.4794 0.4875 0.4728 0.4844 1,881,600 +0.01(+2.48%)
May 09, 2002 0.4781 0.4894 0.4625 0.4727 3,173,600 +0.01(+2.54%)
May 08, 2002 0.4931 0.5055 0.4531 0.4609 5,150,400 -0.02(-4.87%)
May 07, 2002 0.4644 0.4905 0.4606 0.4845 2,530,400 +0.02(+5.37%)
May 06, 2002 0.4728 0.4756 0.4580 0.4598 920,000 -0.02(-3.51%)
May 03, 2002 0.4863 0.4897 0.4742 0.4766 729,600 -0.01(-2.15%)
May 02, 2002 0.4867 0.5028 0.4839 0.4870 800,800 +0.00(+0.22%)
May 01, 2002 0.4703 0.4863 0.4681 0.4859 1,266,400 +0.01(+2.84%)
Apr 30, 2002 0.4880 0.4881 0.4656 0.4725 1,701,600 -0.02(-3.42%)
Apr 29, 2002 0.5056 0.5056 0.4866 0.4892 1,208,800 -0.01(-1.73%)
Apr 26, 2002 0.4963 0.5016 0.4858 0.4978 820,800 +0.00(+0.41%)
Apr 25, 2002 0.4773 0.5047 0.4766 0.4958 2,096,000 +0.02(+3.76%)
Apr 24, 2002 0.4855 0.4891 0.4773 0.4778 1,520,000 -0.01(-1.67%)
Apr 23, 2002 0.4863 0.4897 0.4813 0.4859 2,256,800 +0.00(+0.26%)
Apr 22, 2002 0.4723 0.4867 0.4711 0.4847 2,638,400 +0.01(+2.38%)
Apr 19, 2002 0.4636 0.4795 0.4617 0.4734 2,757,600 +0.01(+2.36%)
Apr 18, 2002 0.4648 0.4653 0.4430 0.4625 3,561,600 +0.00(+0.14%)
Apr 17, 2002 0.4641 0.4719 0.4570 0.4619 14,294,400 +0.01(+1.76%)
Apr 16, 2002 0.4345 0.4555 0.4270 0.4539 3,812,000 +0.02(+3.75%)
Apr 15, 2002 0.4497 0.4497 0.4352 0.4375 2,201,600 -0.01(-2.61%)
Apr 12, 2002 0.4469 0.4508 0.4408 0.4492 2,700,000 +0.01(+1.41%)
Apr 11, 2002 0.4375 0.4555 0.4330 0.4430 4,511,200 +0.01(+2.75%)
Apr 10, 2002 0.4057 0.4389 0.4023 0.4311 3,428,000 +0.03(+7.35%)
Apr 09, 2002 0.3711 0.4058 0.3672 0.4016 4,012,800 +0.03(+8.85%)
Apr 08, 2002 0.3659 0.3719 0.3641 0.3689 1,590,400 +0.00(+0.34%)
Apr 05, 2002 0.3605 0.3680 0.3584 0.3677 1,026,400 +0.01(+2.75%)
Apr 04, 2002 0.3434 0.3609 0.3408 0.3578 1,131,200 +0.01(+4.33%)
Apr 03, 2002 0.3375 0.3445 0.3309 0.3430 1,470,400 +0.01(+2.47%)
Apr 02, 2002 0.3577 0.3578 0.3273 0.3347 1,687,200 -0.02(-6.39%)
Apr 01, 2002 0.3598 0.3606 0.3553 0.3575 785,600 -0.01(-2.01%)
Mar 29, 2002 0.3620 0.3658 0.3598 0.3648 502,400 +0.00(+0.00%)
Mar 28, 2002 0.3620 0.3658 0.3598 0.3648 502,400 +0.00(+0.78%)
Mar 27, 2002 0.3602 0.3620 0.3570 0.3620 609,600 +0.00(+0.95%)
Mar 26, 2002 0.3586 0.3609 0.3572 0.3586 558,400 -0.00(-0.17%)
Mar 25, 2002 0.3608 0.3617 0.3570 0.3592 703,200 -0.00(-0.17%)
Mar 22, 2002 0.3586 0.3619 0.3570 0.3598 1,122,400 +0.00(+0.13%)
Mar 21, 2002 0.3602 0.3625 0.3578 0.3594 1,016,000 +0.00(+0.04%)
Mar 20, 2002 0.3588 0.3608 0.3566 0.3592 215,200 +0.00(+0.17%)
Mar 19, 2002 0.3594 0.3633 0.3569 0.3586 1,092,000 -0.00(-0.17%)
Mar 18, 2002 0.3586 0.3613 0.3552 0.3592 1,180,800 -0.00(-0.09%)
Mar 15, 2002 0.3548 0.3631 0.3548 0.3595 2,303,200 +0.00(+1.28%)
Mar 14, 2002 0.3758 0.3758 0.3494 0.3550 3,713,600 -0.02(-6.43%)
Mar 13, 2002 0.3904 0.3906 0.3773 0.3794 1,236,000 -0.01(-1.90%)
Mar 12, 2002 0.3875 0.3906 0.3828 0.3867 1,210,400 +0.00(+0.00%)
Mar 11, 2002 0.3797 0.3895 0.3752 0.3867 1,381,600 +0.01(+1.75%)
Mar 08, 2002 0.3642 0.3812 0.3642 0.3801 641,600 +0.01(+3.95%)
Mar 07, 2002 0.3663 0.3789 0.3606 0.3656 922,400 +0.00(+0.56%)
Mar 06, 2002 0.3478 0.3672 0.3477 0.3636 1,146,400 +0.02(+4.58%)
Mar 05, 2002 0.3389 0.3514 0.3370 0.3477 2,693,600 +0.00(+1.09%)
Mar 04, 2002 0.3586 0.3608 0.3438 0.3439 3,097,600 -0.02(-5.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.