$23.40 -0.34 (%) Urban Outfitters Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201624.9524.9522.9523.403,268,569
2/4/201623.3623.9023.2423.742,749,118
2/3/201623.6423.9523.4223.821,960,091
2/2/201622.8424.0322.8423.703,404,987
2/1/201622.7823.0922.3423.011,385,706
1/29/201622.0722.9222.0722.881,518,564
1/28/201621.9322.1321.4921.911,837,928
1/27/201622.1322.2521.4921.741,552,451
1/26/201621.4222.2921.4022.16990,701
1/25/201621.5921.7821.2221.381,628,623
1/22/201621.8422.0421.4121.651,271,001
1/21/201621.0821.8420.8521.432,198,501
1/20/201620.4921.2320.0620.951,868,300
1/19/201621.4321.5320.3820.791,878,847
1/15/201620.7221.2720.3921.172,217,586
1/14/201621.0721.6620.7121.262,528,110
1/13/201622.1922.4220.8121.022,925,021
1/12/201622.1622.7121.6922.051,700,118
1/11/201622.3422.4821.5521.842,703,436
1/8/201622.3722.7321.8322.364,318,997
1/7/201621.6222.9521.4022.212,309,695
1/6/201622.2922.5921.7121.922,234,690
1/5/201622.7623.1522.1622.583,317,349
1/4/201622.4023.1222.0022.752,520,846
12/31/201522.9723.1922.7422.75807,238
12/30/201523.3123.4922.9123.091,148,514
12/29/201523.1923.8823.1923.421,319,137
12/28/201523.0723.2522.7523.061,030,665
12/24/201523.4623.5823.1123.19467,815
12/23/201523.5023.7323.0323.471,350,686
12/22/201522.7923.7322.7123.452,156,505
12/21/201523.1923.4122.5222.681,961,490
12/18/201522.8923.2022.6623.064,297,913
12/17/201523.7423.9222.8523.033,800,435
12/16/201522.9123.7922.8823.764,075,717
12/15/201522.6523.0022.3922.813,141,917
12/14/201522.7823.2322.3722.552,595,004
12/11/201522.4922.9422.0922.693,455,874
12/10/201522.3522.8022.0822.603,048,170
12/9/201521.4522.8621.3622.295,348,111
12/8/201521.0021.4820.7821.093,192,719
12/7/201521.4021.4920.9121.373,406,650
12/4/201521.0321.5320.9821.364,859,108
12/3/201522.5222.5220.8020.986,196,594
12/2/201522.5522.9822.3822.452,638,180
12/1/201522.3922.5322.0322.473,165,776
11/30/201523.7523.8122.2822.409,586,693
11/27/201524.4324.4323.5023.651,733,484
11/25/201524.0624.5623.4724.313,284,151
11/24/201523.1324.4622.9824.044,807,626
11/23/201523.1123.4822.8823.274,580,716
11/20/201522.4823.5922.4223.004,835,827
11/19/201522.2522.9722.0722.294,387,909
11/18/201521.8022.9521.7522.487,801,867
11/17/201519.8521.9519.2621.8023,282,707
11/16/201523.9223.9222.0422.6711,462,042
11/13/201525.4025.8024.3124.495,552,408
11/12/201526.2127.1526.1226.153,050,492
11/11/201528.5428.5426.5126.593,493,667
11/10/201528.0028.9127.7528.712,144,234
11/9/201529.3329.3628.1428.311,683,236
11/6/201529.3129.4629.0829.391,445,354
11/5/201529.0729.4528.7229.441,040,945
11/4/201529.3429.5028.7028.971,805,004
11/3/201529.2530.0129.1429.391,939,293
11/2/201528.6328.9927.7728.851,600,859
10/30/201528.3328.8328.2728.601,710,289
10/29/201529.0029.2028.1128.401,335,253
10/28/201527.6028.7527.5628.744,380,380
10/27/201527.7027.7827.2927.371,533,543
10/26/201527.3827.9727.2527.781,398,115
10/23/201528.1428.2127.2327.441,627,317
10/22/201528.2928.3727.9428.031,812,038
10/21/201528.3928.7828.0928.121,565,351
10/20/201528.2228.5328.0728.231,624,165
10/19/201528.8229.1028.0428.233,082,705
10/16/201529.3629.6228.9029.332,545,006
10/15/201530.2630.4829.0729.402,884,574
10/14/201530.3430.4929.8530.111,138,483
10/13/201530.5730.9630.2230.271,104,282
10/12/201531.2131.3430.6730.741,164,452
10/9/201531.3531.3930.6031.221,304,117
10/8/201530.8531.7730.8531.451,879,550
10/7/201530.9331.0130.5630.87991,268
10/6/201530.8031.0030.2730.581,281,462
10/5/201530.4031.0530.4030.992,354,561
10/2/201528.8730.1628.6030.141,832,781
10/1/201529.4729.4728.7329.171,668,443
9/30/201529.1929.5128.4929.382,448,746
9/29/201528.6429.2628.5029.011,232,832
9/28/201529.2829.3928.6328.641,351,337
9/25/201529.6830.0829.1729.422,393,103
9/24/201529.1729.6929.0229.521,567,805
9/23/201529.3330.0029.0429.291,156,326
9/22/201529.6229.9928.8929.251,126,764
9/21/201529.5330.4729.5329.962,339,454
9/18/201529.5229.9529.3129.462,173,219
9/17/201530.2030.4929.7629.831,586,978
9/16/201529.7030.3629.5030.301,095,479
9/15/201530.3030.3529.6329.692,025,567
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center