Urban Outfitters Inc $35.60

down -0.13


1/8/2014 04:00 PM  |  NASDAQ : URBN  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URBN historical data

Date Open High Low Close Volume
7/31/201435.7435.9935.5235.732,194,400
7/30/201435.3236.2235.2136.072,206,091
7/29/201435.0335.6135.0235.401,840,680
7/28/201434.6835.0134.5934.981,457,312
7/25/201434.7434.9234.5234.531,230,722
7/24/201434.1335.0633.9034.911,555,708
7/23/201433.8134.1233.7933.931,225,998
7/22/201434.2134.2133.8233.841,600,622
7/21/201433.9234.0533.6133.821,628,714
7/18/201433.5034.1333.3834.011,588,887
7/17/201433.0833.6933.0833.381,307,440
7/16/201433.3733.5132.8533.251,212,696
7/15/201433.4933.6533.1933.291,609,545
7/14/201433.8333.8933.3133.361,198,426
7/11/201433.4633.7333.2033.551,287,192
7/10/201433.9434.0133.1633.781,918,488
7/9/201433.5534.4933.5534.431,294,137
7/8/201434.2934.3733.9734.051,686,398
7/7/201434.4534.5934.0934.291,422,577
7/3/201434.1834.8034.1734.521,732,710
7/2/201433.8834.2333.4234.052,910,218
7/1/201432.6533.7832.6233.424,410,819
6/30/201433.6233.9733.5033.861,560,162
6/27/201433.7333.8733.5833.741,712,085
6/26/201433.8433.9033.4233.83969,920
6/25/201432.9834.1532.9833.901,921,404
6/24/201434.0534.4833.9534.021,826,914
6/23/201434.1734.4733.9834.011,535,196
6/20/201433.9934.2133.7734.143,183,778
6/19/201433.9134.2133.7133.871,002,253
6/18/201434.0434.0433.4933.921,558,135
6/17/201433.3234.1033.3234.012,142,234
6/16/201434.5034.5033.0133.323,630,872
6/13/201433.8533.8533.3433.522,589,942
6/12/201433.7233.7333.2233.462,526,441
6/11/201433.3033.8633.1333.792,329,929
6/10/201434.4734.5433.3333.393,913,971
6/9/201434.3734.8334.2634.682,029,863
6/6/201434.2134.5434.1734.402,055,307
6/5/201434.0634.3233.6834.193,533,961
6/4/201433.1134.0033.1133.903,926,595
6/3/201433.3733.6933.2033.591,853,315
6/2/201433.4433.5532.9433.492,969,258
5/30/201433.2533.5533.1633.523,545,678
5/29/201433.0533.3132.8933.272,113,826
5/28/201432.8833.1632.5233.052,938,727
5/27/201432.7432.7532.4032.592,818,440
5/23/201432.6032.9232.3532.541,654,454
5/22/201432.5032.9232.2332.532,685,114
5/21/201432.8233.3032.4732.523,630,112
5/20/201434.6034.8032.8332.9811,187,279
5/19/201436.1836.4035.5636.174,461,390
5/16/201435.6036.2635.3636.212,394,999
5/15/201435.8236.0735.1735.362,740,420
5/14/201437.1637.2436.5836.671,782,900
5/13/201437.0037.4136.9137.192,445,479
5/12/201436.5137.0536.5136.891,803,378
5/9/201435.4736.3935.2436.322,220,231
5/8/201434.8435.7034.8435.381,734,466
5/7/201435.0035.1134.4734.801,913,251
5/6/201435.5535.7534.9635.012,147,165
5/5/201435.4835.8435.1535.781,516,914
5/2/201435.9936.5635.5135.571,761,729
5/1/201435.8536.3635.7335.931,788,539
4/30/201435.8835.8835.4635.661,548,095
4/29/201436.0436.2035.7036.01973,047
4/28/201435.8836.2235.3135.931,519,770
4/25/201435.8636.0135.5835.791,040,560
4/24/201435.9536.1435.5835.971,151,184
4/23/201435.7936.2135.6735.831,722,748
4/22/201435.4835.9735.3135.762,046,827
4/21/201435.6335.7935.2435.401,361,552
4/17/201436.1736.4535.5435.621,930,729
4/16/201436.4536.6836.1036.262,033,301
4/15/201436.2636.5835.5636.071,424,516
4/14/201436.4136.7035.8636.272,687,778
4/11/201436.7837.0135.9936.012,024,933
4/10/201437.8038.1237.0037.123,396,366
4/9/201437.3437.9937.1037.912,543,493
4/8/201436.6637.5036.6137.282,500,581
4/7/201437.9937.9936.7036.764,572,582
4/4/201438.4438.8437.7338.002,635,783
4/3/201438.1938.6137.8938.282,364,373
4/2/201437.2438.2237.0138.114,510,224
4/1/201436.6536.7436.3536.652,798,402
3/31/201436.3536.5936.1736.471,916,607
3/28/201435.9936.5635.8936.361,611,147
3/27/201435.8936.0835.7735.962,599,179
3/26/201435.9236.3635.8035.962,299,781
3/25/201436.5636.5735.6635.803,484,512
3/24/201436.5136.5736.1736.502,229,716
3/21/201436.1736.5436.0236.382,109,155
3/20/201435.7236.1035.6135.881,304,862
3/19/201435.8836.3935.7335.952,282,292
3/18/201435.3336.0235.2535.872,003,749
3/17/201435.8135.8435.2135.343,190,232
3/14/201434.9235.8434.7535.553,117,858
3/13/201435.2635.3434.8634.893,515,256
3/12/201435.2535.4634.8635.294,379,410
3/11/201436.1836.2535.2035.917,567,180
Trading Center