$34.49 +0.47 (%) Urban Outfitters Inc - NASDAQ

Dec. 22, 2014 | 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
12/22/201434.0434.6033.9334.491,484,499
12/19/201434.3434.5433.6634.023,394,244
12/18/201433.7534.2533.5334.172,794,038
12/17/201432.7733.3532.4233.321,707,043
12/16/201432.2733.0932.0832.632,670,605
12/15/201432.2732.7632.1532.472,241,863
12/12/201431.9032.7531.8432.062,513,717
12/11/201431.9133.5231.8132.295,201,590
12/10/201431.1331.3929.9130.013,074,832
12/9/201431.3231.5031.0231.192,390,333
12/8/201431.0631.7131.0031.503,213,436
12/5/201431.0331.1830.6131.162,540,752
12/4/201431.1331.4330.7931.161,547,803
12/3/201431.1531.9131.1031.271,865,730
12/2/201431.2731.5730.8131.092,121,797
12/1/201432.0032.2331.1531.243,051,561
11/28/201432.5833.1232.1932.321,381,555
11/26/201433.0733.0732.2632.482,691,705
11/25/201433.1533.6232.6833.014,466,553
11/24/201431.6933.5031.3633.177,000,075
11/21/201431.7432.0330.8831.484,062,126
11/20/201429.5031.8429.4631.617,320,573
11/19/201428.8629.5628.5129.534,185,032
11/18/201429.4829.5327.8928.7910,332,909
11/17/201431.0031.4630.7830.835,510,174
11/14/201430.9231.4130.7730.853,321,438
11/13/201431.9232.1931.2831.652,168,353
11/12/201430.8032.0730.7932.032,416,868
11/11/201430.5631.0330.3630.812,016,164
11/10/201431.7831.8830.3630.602,546,168
11/7/201431.0531.7030.7131.181,684,838
11/6/201430.0731.2730.0531.161,698,825
11/5/201429.9830.1229.7730.071,339,066
11/4/201430.4230.4229.5329.702,644,126
11/3/201430.3030.7030.2330.411,908,766
10/31/201430.8530.9930.2430.361,718,385
10/30/201430.2330.6030.2130.411,474,317
10/29/201430.4930.8330.2230.351,433,911
10/28/201430.4430.6529.9130.521,546,964
10/27/201430.2730.5330.0530.442,042,370
10/24/201430.5530.5530.0530.291,553,561
10/23/201430.0530.9230.0430.701,497,696
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center