$45.47 +0.01 (%) Urban Outfitters Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URBN historical data

Date Open High Low Close Volume
3/27/201545.6046.0745.3145.471,297,156
3/26/201545.4445.6945.2045.461,042,133
3/25/201546.1546.4945.6145.661,980,564
3/24/201546.8547.0345.9946.182,269,724
3/23/201546.9447.1846.8346.972,054,571
3/20/201546.8247.2546.5847.012,390,349
3/19/201545.2346.8045.2346.702,133,070
3/18/201544.3445.4044.1845.101,779,186
3/17/201544.3044.8744.0744.341,692,461
3/16/201544.9745.3844.2544.521,841,420
3/13/201544.4145.0944.3644.831,473,297
3/12/201543.1944.6243.1344.523,939,791
3/11/201543.9045.1843.8044.333,437,580
3/10/201541.9544.2041.9244.0611,104,616
3/9/201539.6939.8238.8539.513,300,318
3/6/201538.4839.4538.4838.891,417,106
3/5/201538.9339.1738.5438.741,099,567
3/4/201538.7839.1338.4238.84928,133
3/3/201538.6838.8938.3538.84938,907
3/2/201538.9239.2038.7639.02843,855
2/27/201539.6739.7438.8238.961,647,695
2/26/201538.7338.9438.2038.35974,607
2/25/201538.2539.0237.8838.83896,078
2/24/201538.5738.7337.9738.30942,362
2/23/201538.4038.7138.2038.54648,804
2/20/201537.8838.4137.4938.34757,938
2/19/201538.0838.2437.7737.90571,672
2/18/201538.0838.2037.7638.05549,237
2/17/201538.3838.4737.8238.26887,143
2/13/201538.0838.5637.8938.47713,339
2/12/201538.5938.6037.7038.201,334,683
2/11/201537.0537.8337.0337.661,205,684
2/10/201538.9238.9236.8437.253,354,770
2/9/201536.4736.7336.0436.512,105,582
2/6/201536.5136.8736.1836.671,416,523
2/5/201536.0036.4435.8436.351,185,874
2/4/201536.4136.4135.3936.031,691,498
2/3/201535.5436.1335.1136.071,333,472
2/2/201534.9235.2134.2135.141,220,725
1/30/201535.1435.6334.5834.861,181,453
1/29/201535.5535.7535.1135.39783,484
1/28/201535.7536.0735.3435.411,439,088
1/27/201535.0835.8334.9135.661,151,607
1/26/201534.9235.5134.6335.361,281,470
1/23/201534.5635.0734.4134.801,024,524
1/22/201534.0334.8633.9934.631,222,808
1/21/201533.4634.0633.3133.891,343,884
1/20/201533.5133.9933.0533.571,496,880
1/16/201533.0633.5332.5833.322,172,687
1/15/201533.9334.2032.9532.992,004,008
1/14/201534.2434.2433.3233.852,993,919
1/13/201536.5636.7134.4034.513,981,660
1/12/201536.5336.5936.0436.421,650,699
1/9/201536.9836.9936.0336.441,566,094
1/8/201536.3836.7835.9836.694,330,949
1/7/201534.6235.5434.6235.381,871,100
1/6/201535.2535.2534.0534.482,311,870
1/5/201533.9035.2933.7535.102,962,953
1/2/201535.2635.5334.8035.101,279,379
12/31/201435.2035.8535.1135.131,427,912
12/30/201435.1135.4835.0035.071,509,599
12/29/201434.8235.5734.4035.251,609,499
12/26/201434.1935.0334.1434.861,958,171
12/24/201434.6334.6334.1334.15799,993
12/23/201434.4734.8734.2634.681,621,303
12/22/201434.0434.6033.9334.491,484,499
12/19/201434.3434.5433.6634.023,394,244
12/18/201433.7534.2533.5334.172,794,038
12/17/201432.7733.3532.4233.321,707,043
12/16/201432.2733.0932.0832.632,670,605
12/15/201432.2732.7632.1532.472,241,863
12/12/201431.9032.7531.8432.062,513,717
12/11/201431.9133.5231.8132.295,201,590
12/10/201431.1331.3929.9130.013,074,832
12/9/201431.3231.5031.0231.192,390,333
12/8/201431.0631.7131.0031.503,213,436
12/5/201431.0331.1830.6131.162,540,752
12/4/201431.1331.4330.7931.161,547,803
12/3/201431.1531.9131.1031.271,865,730
12/2/201431.2731.5730.8131.092,121,797
12/1/201432.0032.2331.1531.243,051,561
11/28/201432.5833.1232.1932.321,381,555
11/26/201433.0733.0732.2632.482,691,705
11/25/201433.1533.6232.6833.014,466,553
11/24/201431.6933.5031.3633.177,000,075
11/21/201431.7432.0330.8831.484,062,126
11/20/201429.5031.8429.4631.617,320,573
11/19/201428.8629.5628.5129.534,185,032
11/18/201429.4829.5327.8928.7910,332,909
11/17/201431.0031.4630.7830.835,510,174
11/14/201430.9231.4130.7730.853,321,438
11/13/201431.9232.1931.2831.652,168,353
11/12/201430.8032.0730.7932.032,416,868
11/11/201430.5631.0330.3630.812,016,164
11/10/201431.7831.8830.3630.602,546,168
11/7/201431.0531.7030.7131.181,684,838
11/6/201430.0731.2730.0531.161,698,825
11/5/201429.9830.1229.7730.071,339,066
11/4/201430.4230.4229.5329.702,644,126
11/3/201430.3030.7030.2330.411,908,766
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center