$35.26 -0.33 (%) Urban Outfitters Inc - NASDAQ

Jul. 6, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URBN historical data

Date Open High Low Close Volume
7/2/201535.5435.8635.3335.591,826,363
7/1/201535.0635.6535.0035.501,794,428
6/30/201535.1035.2834.7535.001,488,232
6/29/201535.4135.4734.8434.881,809,172
6/26/201535.5535.9335.3735.671,899,377
6/25/201535.3235.6535.1835.371,682,036
6/24/201535.8335.9635.3235.361,123,270
6/23/201535.3235.9135.3235.781,054,717
6/22/201535.2735.4935.1435.401,129,827
6/19/201535.1435.4534.9635.082,656,443
6/18/201535.1935.5935.0435.201,512,305
6/17/201535.0935.3934.8735.021,395,850
6/16/201535.0135.2834.9235.151,863,473
6/15/201535.3735.5434.9334.992,067,512
6/12/201535.4835.8235.1835.541,672,767
6/11/201535.4335.5534.9735.062,734,573
6/10/201536.3736.3734.7635.165,319,007
6/9/201536.0336.3135.6436.081,796,388
6/8/201536.2136.6036.1136.121,735,469
6/5/201536.1836.9336.0736.343,151,465
6/4/201535.9136.7435.6436.374,936,804
6/3/201534.8736.2934.6635.995,331,644
6/2/201534.8234.9734.5034.631,645,843
6/1/201534.6235.0034.2334.962,824,376
5/29/201534.6834.6834.0534.382,204,915
5/28/201535.0335.3234.6434.661,920,320
5/27/201534.9135.4434.8434.983,817,984
5/26/201534.7435.0934.7134.974,272,807
5/22/201534.6535.0934.6134.843,117,775
5/21/201534.0034.6433.9034.533,293,567
5/20/201534.6134.6233.7734.125,322,348
5/19/201534.8935.1833.3334.6126,079,299
5/18/201540.1740.8839.8040.728,623,874
5/15/201539.4440.2739.2939.592,754,649
5/14/201541.2841.4939.2939.312,808,190
5/13/201540.2640.5339.7640.031,566,533
5/12/201540.3940.4239.6940.141,489,247
5/11/201540.5740.9240.3340.581,404,273
5/8/201540.8441.1440.5740.671,259,738
5/7/201540.7441.1540.5640.661,414,297
5/6/201540.4340.7039.9140.661,143,772
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!