URBAN OUTFITTERS $44.54

up +0.90


17/5/2013 06:17 PM  |  NASDAQ : URBN  |  Industries : Retail Trade / Clothing Stores
Type:

URBN historical data

Date Open High Low Close Volume
5/17/2013 43.77 44.71 43.56 44.54 22348
5/16/2013 44.56 44.63 43.40 43.64 24772
5/15/2013 44.00 44.82 43.94 44.43 18422
5/14/2013 43.72 44.26 43.72 44.11 16135
5/13/2013 43.33 44.31 43.26 43.75 13393
5/10/2013 43.51 44.12 43.48 43.83 8490
5/9/2013 43.17 43.87 43.00 43.39 14316
5/8/2013 43.50 43.65 43.05 43.39 10620
5/7/2013 42.36 43.82 42.00 43.66 27955
5/6/2013 41.50 41.80 41.21 41.65 8475
5/3/2013 41.44 42.00 41.36 41.54 10810
5/2/2013 40.95 41.11 40.50 40.97 10297
5/1/2013 41.43 41.57 40.73 40.90 7653
4/30/2013 41.57 41.62 40.95 41.44 16021
4/29/2013 41.49 41.93 41.26 41.35 11842
4/26/2013 41.02 41.31 40.63 41.16 14139
4/25/2013 39.87 41.31 39.69 41.04 18160
4/24/2013 39.74 39.96 39.44 39.73 8503
4/23/2013 39.84 40.20 39.03 39.60 19539
4/22/2013 39.45 39.72 38.90 39.50 12359
4/19/2013 39.50 39.84 39.18 39.46 11311
4/18/2013 39.70 39.87 38.83 39.26 14919
4/17/2013 40.28 40.29 39.18 39.61 16631
4/16/2013 40.27 40.56 39.61 40.54 16658
4/15/2013 41.25 41.36 39.97 40.06 13099
4/12/2013 41.33 41.63 41.03 41.38 6238
4/11/2013 40.90 42.19 40.77 41.55 19456
4/10/2013 40.59 41.00 40.42 40.81 11368
4/9/2013 40.56 40.71 40.07 40.47 12954
4/8/2013 39.85 40.79 39.80 40.68 15994
4/5/2013 38.97 40.06 38.83 39.97 16983
4/4/2013 39.01 39.70 39.01 39.52 19200
4/3/2013 39.71 39.80 39.00 39.06 21976
4/2/2013 40.45 40.98 39.60 39.87 57634
4/1/2013 38.88 39.08 38.19 38.41 20881
3/28/2013 39.00 39.16 38.55 38.74 29733
3/27/2013 39.04 39.28 38.95 39.14 13075
3/26/2013 39.39 39.46 38.78 39.41 18008
3/25/2013 38.88 39.45 38.46 39.36 39374
3/22/2013 39.67 40.10 38.63 38.75 27580
3/21/2013 40.00 40.46 39.46 39.52 20592
3/20/2013 39.78 40.54 39.50 40.32 28191
3/19/2013 40.11 40.28 38.95 39.40 21515
3/18/2013 40.31 40.42 39.97 40.08 16967
3/15/2013 40.97 41.26 40.50 40.65 16838
3/14/2013 41.71 41.72 40.96 41.17 17913
3/13/2013 41.70 42.05 41.13 41.51 19594
3/12/2013 40.73 42.30 40.25 41.81 35541
3/11/2013 41.36 41.73 40.86 41.50 28079
3/8/2013 40.89 41.46 40.40 41.31 16093
3/7/2013 40.93 41.25 40.32 40.49 23520
3/6/2013 41.50 41.67 40.66 40.74 14038
3/5/2013 41.34 41.78 41.34 41.71 13129
3/4/2013 40.48 41.65 40.45 41.01 15190
3/1/2013 40.34 40.87 40.14 40.81 13896
2/28/2013 39.99 40.75 39.84 40.52 18606
2/27/2013 39.50 40.38 39.22 40.18 14346
2/26/2013 39.27 39.75 38.91 39.56 25187
2/25/2013 39.82 40.16 39.00 39.06 20617
2/22/2013 40.35 40.50 39.52 39.54 31593
2/21/2013 41.06 41.12 39.61 40.26 37690
2/20/2013 41.69 41.94 41.12 41.26 27414
2/19/2013 41.50 41.98 41.06 41.69 34492
2/15/2013 40.88 41.99 40.65 41.29 28025
2/14/2013 41.49 41.93 41.26 41.43 18113
2/13/2013 42.34 42.53 41.26 41.53 22424
2/12/2013 42.68 42.97 42.13 42.25 17024
2/11/2013 42.50 43.03 42.25 42.37 14885
2/8/2013 43.16 43.28 42.46 42.58 19673
2/7/2013 43.74 44.15 42.93 43.17 42560
2/6/2013 42.75 43.47 42.60 43.15 17689
2/5/2013 42.65 43.23 42.65 42.72 24518
2/4/2013 43.23 43.41 42.52 42.57 19792
2/1/2013 43.24 43.50 42.58 43.35 22357
1/31/2013 42.75 43.06 42.49 42.80 27345
1/30/2013 43.13 43.34 42.66 42.80 14981
1/29/2013 43.07 43.12 42.69 42.93 14630
1/28/2013 43.25 43.49 42.87 43.13 16607
1/25/2013 42.81 43.81 42.64 43.62 21319
1/24/2013 42.62 43.11 42.43 42.72 15655
1/23/2013 42.80 42.85 42.25 42.50 14093
1/22/2013 42.62 43.22 42.17 42.82 23275
1/18/2013 43.02 43.46 42.49 43.39 20697
1/17/2013 42.12 43.18 41.83 43.18 35310
1/16/2013 41.99 42.10 41.72 41.90 36553
1/15/2013 41.92 42.72 41.52 42.10 40741
1/14/2013 42.53 42.92 42.00 42.25 36237
1/11/2013 42.85 42.98 42.27 42.75 44043
1/10/2013 41.39 43.27 41.35 42.64 60447
1/9/2013 41.48 41.69 40.62 40.75 29780
1/8/2013 40.81 41.26 40.23 41.18 22456
1/7/2013 41.13 41.40 40.27 40.84 16021
1/4/2013 41.49 41.72 40.89 41.39 22163
1/3/2013 41.22 41.56 40.59 40.74 20763
1/2/2013 40.24 41.00 39.90 40.98 45799
12/31/2012 38.42 39.46 38.40 39.36 13801
12/28/2012 38.23 39.09 38.01 38.22 15071
12/27/2012 38.37 38.74 37.73 38.61 15379
12/26/2012 39.30 39.36 37.84 38.24 18996
12/24/2012 39.49 39.51 39.19 39.30 5555
Marketplace
Trading Center