$29.90 +0.11 (%) Urban Outfitters Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URBN historical data

Date Open High Low Close Volume
7/29/201629.6630.0029.1729.901,700,817
7/28/201630.0830.3229.1329.791,899,677
7/27/201630.5630.8129.8630.111,962,788
7/26/201630.0130.8630.0030.463,022,615
7/25/201629.2930.2929.2929.972,365,300
7/22/201629.2229.4928.8729.161,443,767
7/21/201629.6029.9029.1829.321,098,021
7/20/201629.3029.8029.2029.701,188,466
7/19/201629.6429.8329.0529.21900,083
7/18/201629.2229.9529.1529.612,175,086
7/15/201629.2629.5028.9729.171,112,386
7/14/201629.6729.6729.0229.161,528,773
7/13/201629.8630.0429.2529.451,070,883
7/12/201629.6730.2429.5429.691,544,018
7/11/201629.2829.5329.2029.481,464,030
7/8/201628.3329.1828.2629.091,699,331
7/7/201628.0728.4727.8728.061,744,396
7/6/201627.3828.2627.3128.173,337,041
7/5/201627.6227.7627.2427.611,827,762
7/1/201627.4028.1127.3727.831,923,487
6/30/201626.9427.5226.8127.501,511,926
6/29/201626.4327.2926.3726.971,837,135
6/28/201625.9226.5325.9226.162,129,039
6/27/201625.6925.8225.0425.722,896,028
6/24/201626.1126.3625.8125.863,156,951
6/23/201627.0827.3326.8126.901,835,717
6/22/201626.4027.2526.1126.973,177,132
6/21/201626.1926.5126.0626.281,756,499
6/20/201626.2726.6226.1126.151,977,708
6/17/201625.5726.5825.3325.983,022,122
6/16/201625.5425.7425.1925.551,842,894
6/15/201626.1026.8625.7025.772,027,028
6/14/201626.0026.1325.5425.931,926,323
6/13/201626.0326.4925.6825.962,273,941
6/10/201625.6326.4225.6126.326,022,140
6/9/201628.2928.3527.4527.932,807,171
6/8/201628.6228.6628.2028.311,754,267
6/7/201628.5828.9228.2828.552,001,480
6/6/201629.2029.2028.3428.561,848,522
6/3/201629.3029.6528.9429.171,544,862
6/2/201628.9329.3128.7429.291,535,502
6/1/201628.4029.1228.2128.901,941,320
5/31/201628.9029.1628.3728.531,087,508
5/27/201628.6428.9728.5228.921,587,491
5/26/201628.7029.3028.5928.631,323,806
5/25/201628.5428.8628.1228.811,413,091
5/24/201628.2328.5927.9828.471,684,087
5/23/201628.3829.0928.2428.302,385,626
5/20/201628.2628.7827.9828.484,641,104
5/19/201627.0928.1926.9228.019,424,347
5/18/201624.7925.3024.2924.597,134,575
5/17/201626.0026.4325.1025.443,823,575
5/16/201626.0026.7725.8626.082,363,540
5/13/201626.6626.9225.8425.992,435,790
5/12/201627.0327.1526.3426.901,991,026
5/11/201627.6327.7026.7027.033,167,672
5/10/201628.3828.6427.5628.522,149,016
5/9/201628.6229.1528.4528.961,624,138
5/6/201627.9428.7527.3428.612,890,534
5/5/201628.9029.3827.6027.982,972,780
5/4/201629.4029.9028.8729.122,098,997
5/3/201629.7229.9229.0729.422,009,705
5/2/201630.3130.3129.7730.012,354,610
4/29/201629.6731.1129.6730.321,294,276
4/28/201631.2731.5130.7831.10930,026
4/27/201631.0531.5130.6031.481,229,532
4/26/201630.9131.5430.5331.261,448,064
4/25/201631.2931.3230.4430.721,059,585
4/22/201631.0031.4130.9131.29975,596
4/21/201631.1631.5130.7630.981,502,376
4/20/201631.2131.5930.9831.251,944,878
4/19/201631.0631.4330.8331.181,210,191
4/18/201631.0131.4430.9431.051,377,741
4/15/201630.4131.6530.1231.432,739,101
4/14/201630.8731.0530.2030.412,331,036
4/13/201630.0931.2929.9931.103,070,145
4/12/201629.8230.2728.7630.042,369,140
4/11/201630.6530.6629.8929.932,967,139
4/8/201630.5930.9329.4130.443,406,499
4/7/201632.1732.3430.5930.623,671,860
4/6/201632.2632.7831.8632.332,856,239
4/5/201633.3233.4331.8932.113,636,186
4/4/201634.5034.7733.4833.561,873,176
4/1/201633.9734.5833.9034.293,238,644
3/31/201632.9933.3632.5833.091,314,580
3/30/201633.1933.2732.6733.041,124,202
3/29/201632.3133.1532.2133.101,324,538
3/28/201632.4532.8132.2032.281,066,446
3/24/201632.1232.4831.7232.431,180,576
3/23/201632.6132.6931.9132.121,252,867
3/22/201633.1833.2432.5032.831,383,824
3/21/201633.6533.9233.0533.371,702,001
3/18/201632.8933.8332.6433.614,727,700
3/17/201631.7032.7831.6432.731,988,112
3/16/201631.8431.9731.3431.822,050,493
3/15/201632.5432.7531.8332.052,572,307
3/14/201632.8833.1532.4232.631,980,656
3/11/201632.8833.4632.5133.112,872,336
3/10/201633.0533.4332.4532.662,819,690
3/9/201632.8433.0232.1332.792,912,566
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center