$30.67 +0.61 (%) Urban Outfitters Inc - NASDAQ

Oct. 23, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URBN historical data

Date Open High Low Close Volume
10/22/201430.3330.9630.0330.063,028,664
10/21/201430.2330.3930.0030.244,816,813
10/20/201429.5530.5729.5530.194,056,020
10/17/201429.8230.4529.1129.6216,249,582
10/16/201433.8534.6833.7634.563,447,742
10/15/201434.1134.8733.7034.693,238,761
10/14/201434.7435.2134.5234.662,182,285
10/13/201435.1035.4434.6034.632,574,057
10/10/201435.5735.8834.9234.942,218,431
10/9/201436.0236.3835.6135.712,391,076
10/8/201435.8736.3535.7036.252,012,798
10/7/201435.8436.1135.6435.771,834,198
10/6/201436.5836.6035.8336.082,177,341
10/3/201436.5036.9236.1936.452,144,081
10/2/201436.0536.3235.5036.242,027,723
10/1/201436.6136.7135.9136.141,471,928
9/30/201437.0037.0036.4936.701,532,603
9/29/201437.1337.3136.8136.961,549,404
9/26/201437.6637.8137.3437.461,126,657
9/25/201437.9038.3537.2137.521,221,615
9/24/201437.2838.2237.2838.132,604,164
9/23/201437.0537.7136.9437.312,087,923
9/22/201437.9037.9837.1837.261,689,369
9/19/201438.8238.9037.8738.022,646,709
9/18/201438.0938.5537.8638.461,335,290
9/17/201438.7638.7637.9338.022,083,319
9/16/201438.3838.9338.2438.621,083,171
9/15/201438.6938.8638.3838.43876,719
9/12/201438.8638.8638.4638.821,107,080
9/11/201438.6039.0638.4038.821,710,669
9/10/201438.2038.9537.9938.663,231,012
9/9/201439.0839.1938.7338.891,633,810
9/8/201439.2539.4938.7739.071,555,569
9/5/201439.6939.9739.1339.372,069,880
9/4/201439.7640.3139.6740.101,824,437
9/3/201439.9040.0939.5639.621,380,741
9/2/201439.8540.2039.4239.791,837,592
8/29/201439.9040.0539.5939.792,234,546
8/28/201439.9440.1939.3639.772,291,530
8/27/201440.5040.6740.1840.261,794,673
8/26/201440.2140.4739.7740.251,788,044
8/25/201439.8540.3239.6640.192,016,467
8/22/201439.1139.8439.1139.801,911,943
8/21/201439.0239.3638.9439.271,528,699
8/20/201438.4439.2038.4439.153,904,817
8/19/201437.8038.7937.2438.595,480,880
8/18/201436.4637.0336.1136.923,601,142
8/15/201436.3736.4235.6136.051,865,864
8/14/201436.4836.5036.0136.351,397,887
8/13/201436.9236.9235.9836.362,351,099
8/12/201436.8837.1436.5436.761,143,720
8/11/201437.1837.4336.7436.781,812,484
8/8/201436.5937.3136.4537.172,716,906
8/7/201436.5337.0936.2836.341,933,462
8/6/201435.9937.2135.8536.932,716,315
8/5/201435.7236.1435.4936.053,081,567
8/4/201435.6436.0935.4836.011,878,132
8/1/201435.6935.8635.2135.601,550,267
7/31/201435.7435.9935.5235.732,196,993
7/30/201435.3236.2235.2136.072,206,091
7/29/201435.0335.6135.0235.401,840,680
7/28/201434.6835.0134.5934.981,457,312
7/25/201434.7434.9234.5234.531,230,722
7/24/201434.1335.0633.9034.911,555,708
7/23/201433.8134.1233.7933.931,225,998
7/22/201434.2134.2133.8233.841,600,622
7/21/201433.9234.0533.6133.821,628,714
7/18/201433.5034.1333.3834.011,588,887
7/17/201433.0833.6933.0833.381,307,440
7/16/201433.3733.5132.8533.251,212,696
7/15/201433.4933.6533.1933.291,609,545
7/14/201433.8333.8933.3133.361,198,426
7/11/201433.4633.7333.2033.551,287,192
7/10/201433.9434.0133.1633.781,918,488
7/9/201433.5534.4933.5534.431,294,137
7/8/201434.2934.3733.9734.051,686,398
7/7/201434.4534.5934.0934.291,422,577
7/3/201434.1834.8034.1734.521,732,710
7/2/201433.8834.2333.4234.052,910,218
7/1/201432.6533.7832.6233.424,410,819
6/30/201433.6233.9733.5033.861,560,162
6/27/201433.7333.8733.5833.741,712,085
6/26/201433.8433.9033.4233.83969,920
6/25/201432.9834.1532.9833.901,921,404
6/24/201434.0534.4833.9534.021,826,914
6/23/201434.1734.4733.9834.011,535,196
6/20/201433.9934.2133.7734.143,183,778
6/19/201433.9134.2133.7133.871,002,253
6/18/201434.0434.0433.4933.921,558,135
6/17/201433.3234.1033.3234.012,142,234
6/16/201434.5034.5033.0133.323,630,872
6/13/201433.8533.8533.3433.522,589,942
6/12/201433.7233.7333.2233.462,526,441
6/11/201433.3033.8633.1333.792,329,929
6/10/201434.4734.5433.3333.393,913,971
6/9/201434.3734.8334.2634.682,029,863
6/6/201434.2134.5434.1734.402,055,307
6/5/201434.0634.3233.6834.193,533,961
6/4/201433.1134.0033.1133.903,926,595
6/3/201433.3733.6933.2033.591,853,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center