Urban Outfitters Inc $36.26

up +0.19


16/4/2014 08:10 PM  |  NASDAQ : URBN  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URBN historical data

Date Open High Low Close Volume
4/15/201436.2636.5835.5636.071,424,520
4/14/201436.4136.7035.8636.272,687,780
4/11/201436.7837.0135.9936.012,024,930
4/10/201437.8038.1237.0037.123,396,370
4/9/201437.3437.9937.1037.912,543,490
4/8/201436.6637.5036.6137.282,500,580
4/7/201437.9937.9936.7036.764,572,580
4/4/201438.4438.8437.7338.002,635,780
4/3/201438.1938.6137.8938.282,364,370
4/2/201437.2438.2237.0138.114,510,220
4/1/201436.6536.7436.3536.652,798,400
3/31/201436.3536.5936.1736.471,916,610
3/28/201435.9936.5635.8936.361,611,150
3/27/201435.8936.0835.7735.962,599,180
3/26/201435.9236.3635.8035.962,299,780
3/25/201436.5636.5735.6635.803,484,510
3/24/201436.5136.5736.1736.502,229,720
3/21/201436.1736.5436.0236.382,109,160
3/20/201435.7236.1035.6135.881,304,860
3/19/201435.8836.3935.7335.952,282,290
3/18/201435.3336.0235.2535.872,003,750
3/17/201435.8135.8435.2135.343,190,230
3/14/201434.9235.8434.7535.553,117,860
3/13/201435.2635.3434.8634.893,515,260
3/12/201435.2535.4634.8635.294,379,410
3/11/201436.1836.2535.2035.917,567,180
3/10/201437.9037.9437.1137.512,976,110
3/7/201437.2037.7837.0937.562,295,490
3/6/201437.3037.4736.8736.991,560,180
3/5/201437.2737.4937.0537.141,533,410
3/4/201437.7137.8337.1937.301,358,350
3/3/201437.1837.5837.0537.521,319,690
2/28/201437.7337.8337.1137.441,807,630
2/27/201438.1138.5037.3137.622,078,690
2/26/201437.0538.0037.0237.902,254,500
2/25/201436.2837.0435.7536.792,339,550
2/24/201436.0036.6235.8936.22959,215
2/21/201435.8636.1435.7035.921,165,100
2/20/201436.3236.4635.5735.751,840,500
2/19/201436.3636.5836.1136.321,734,180
2/18/201435.0336.3935.0336.312,086,770
2/14/201435.9235.9935.5335.851,287,170
2/13/201434.9936.0334.8636.031,713,870
2/12/201435.7835.8534.9935.252,850,640
2/11/201435.8836.2935.5435.614,459,070
2/10/201437.1337.2036.3836.643,132,630
2/7/201435.0136.3034.9136.242,145,980
2/6/201434.7535.8534.6035.601,449,610
2/5/201434.6434.8434.2534.721,615,430
2/4/201434.3934.8533.9534.773,482,800
2/3/201435.8935.9834.2034.283,568,930
1/31/201435.5236.0335.4235.821,437,250
1/30/201435.6836.2435.5035.961,364,230
1/29/201435.7635.9235.3035.411,726,800
1/28/201436.2336.5135.7535.841,748,160
1/27/201436.5236.7435.9836.282,466,000
1/24/201436.3236.4035.9036.001,351,230
1/23/201436.7436.9136.4236.521,598,410
1/22/201436.8236.9536.6736.88999,077
1/21/201437.2737.3036.7336.891,453,390
1/17/201436.8737.5936.6737.021,809,090
1/16/201437.0137.0736.4036.781,864,670
1/15/201436.2937.5636.2937.131,454,840
1/14/201436.9537.6636.9137.131,782,870
1/13/201437.3837.5536.8236.892,575,300
1/10/201437.9938.0837.1037.572,103,420
1/9/201438.4138.5237.6038.013,281,810
1/8/201437.9838.1337.6937.873,184,270
1/7/201438.0938.2337.8837.982,563,580
1/6/201438.7538.7537.9537.962,120,010
1/3/201437.7538.1737.7137.991,692,280
1/2/201438.4038.6937.7637.782,502,930
12/31/201337.3037.3536.8837.10886,806
12/30/201337.0337.3936.8437.32996,820
12/27/201337.5237.6736.8837.061,180,800
12/26/201336.8037.8436.8037.552,392,610
12/24/201336.9637.1936.6836.76472,671
12/23/201336.5536.9536.1436.881,571,740
12/20/201335.8336.8735.7636.482,754,910
12/19/201336.1036.5535.6535.721,603,450
12/18/201335.8036.3435.2636.272,225,610
12/17/201336.0836.1335.7335.851,278,370
12/16/201336.8536.8736.0336.032,641,780
12/13/201336.0036.1235.7535.781,964,160
12/12/201336.6536.8135.9736.001,909,950
12/11/201336.9437.7736.4236.844,128,580
12/10/201336.0336.2535.6335.741,898,900
12/9/201335.9336.1935.6136.042,366,660
12/6/201336.4236.7135.5135.992,325,300
12/5/201336.3136.7136.0436.293,092,000
12/4/201336.9237.0836.4636.632,464,480
12/3/201337.5637.7337.1537.242,106,540
12/2/201337.5138.5437.4037.663,324,150
11/29/201339.2039.2238.9239.02506,463
11/27/201338.8839.0838.6739.07911,184
11/26/201338.8739.1938.7038.871,143,480
11/25/201338.7039.3838.5038.911,832,660
11/22/201338.9639.1338.2438.442,336,690
11/21/201339.0539.1438.7238.981,400,760
11/20/201339.4739.5438.8739.021,929,140
Trading Center