$40.66 +0.26 (%) Urban Outfitters Inc - NASDAQ

May. 6, 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
5/5/201540.3640.7440.0340.401,169,879
5/4/201540.8841.1940.4640.541,696,267
5/1/201540.1640.6540.1140.401,675,720
4/30/201539.9840.7139.7540.042,101,677
4/29/201541.0841.6039.8740.052,025,195
4/28/201541.4841.7441.1041.171,325,831
4/27/201542.0942.4141.5241.561,153,648
4/24/201542.2842.4741.8141.901,427,677
4/23/201542.1642.6541.7042.39856,162
4/22/201542.2442.4041.8242.17778,435
4/21/201542.6042.7442.0942.141,088,381
4/20/201542.2942.5941.7042.391,470,315
4/17/201542.9542.9641.8342.002,747,699
4/16/201543.4343.7843.0843.131,256,254
4/15/201543.8244.2343.2943.411,889,987
4/14/201545.8145.9443.6243.872,405,891
4/13/201543.5244.3943.5143.961,328,138
4/10/201543.7244.0343.5543.85973,069
4/9/201543.6043.9743.2443.521,441,598
4/8/201543.8944.2443.4743.522,268,222
4/7/201544.0844.5243.7243.812,505,394
4/6/201543.9344.4243.9344.142,860,391
4/2/201545.4145.6043.5443.974,811,201
4/1/201545.5245.6344.2044.752,932,827
3/31/201545.6046.2045.5645.651,976,922
3/30/201545.5346.3445.4345.781,045,569
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center