$30.79 +0.29 (%) Urban Outfitters Inc - NASDAQ

Sep. 2, 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
9/2/201530.8031.5630.3930.791,471,204
9/1/201530.3130.8630.0030.501,950,731
8/31/201530.9531.5030.6730.861,654,955
8/28/201530.7231.4630.5331.052,871,309
8/27/201530.0730.8729.9630.802,207,197
8/26/201529.4629.8129.1829.772,152,774
8/25/201529.1229.6028.7528.823,215,398
8/24/201528.8229.7328.2228.544,033,846
8/21/201530.2130.9029.7330.153,282,513
8/20/201530.6330.8930.2330.272,951,942
8/19/201531.4631.5630.9230.954,080,347
8/18/201531.8832.8230.9731.556,630,302
8/17/201532.3432.5631.3832.235,124,444
8/14/201532.4332.9731.9732.322,096,299
8/13/201532.4632.7432.2332.341,252,860
8/12/201532.2732.6631.6332.571,766,911
8/11/201532.8133.1032.5232.80860,639
8/10/201532.8633.3232.7333.16756,218
8/7/201532.3532.7432.0032.591,023,572
8/6/201532.8532.8632.0232.371,670,320
8/5/201532.5833.2932.4932.661,070,430
8/4/201532.3632.6332.3032.401,134,900
8/3/201532.5632.8132.2032.421,415,619
7/31/201532.5232.9032.1232.623,953,575
7/30/201533.5233.6932.8933.001,500,761
7/29/201533.4433.8433.4333.681,197,733
7/28/201533.6533.8832.9233.661,414,500
7/27/201533.6333.6333.0033.461,495,805
7/24/201534.3134.3633.4733.721,895,351
7/23/201534.8835.1234.1834.321,188,031
7/22/201534.8035.0834.6034.861,141,602
7/21/201535.3935.6834.8534.881,541,653
7/20/201535.0335.7435.0335.45979,213
7/17/201535.9136.0235.1535.181,443,673
7/16/201535.4236.1935.3236.101,076,972
7/15/201536.1736.1735.3335.391,227,568
7/14/201536.5136.9936.0936.262,758,086
7/13/201535.6135.7234.9435.381,264,695
7/10/201535.2735.5134.8935.36839,228
7/9/201535.8635.9034.9535.051,383,767
7/8/201535.8236.0835.1635.402,061,869
7/7/201535.7236.1035.4335.971,909,013
7/6/201535.3835.8335.0335.572,534,068
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
  • 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!