$31.67 +0.01 (%) Urban Outfitters Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URBN historical data

Date Open High Low Close Volume
12/2/201631.5532.1731.0331.672,601,317
12/1/201631.3532.5231.3031.662,596,284
11/30/201632.5432.5831.4431.603,114,405
11/29/201632.5032.8131.9432.423,456,888
11/28/201633.4333.5232.3532.415,307,798
11/25/201634.3134.5233.3933.563,252,662
11/23/201635.0036.4933.5234.3116,756,121
11/22/201637.7339.2937.2039.016,117,954
11/21/201637.7638.3237.1037.171,941,631
11/18/201638.2438.2737.1237.513,337,989
11/17/201638.3439.0838.0738.833,436,637
11/16/201639.3439.7138.7939.122,237,417
11/15/201639.2539.5338.4739.373,449,801
11/14/201637.9740.8037.9539.257,295,214
11/11/201636.1438.0335.7837.872,779,466
11/10/201635.3537.4134.9236.374,477,812
11/9/201632.6334.5932.2734.442,109,362
11/8/201632.5133.1032.0432.961,702,835
11/7/201632.6332.9732.4032.601,892,945
11/4/201632.6032.9232.0432.172,167,481
11/3/201633.0233.1032.4932.592,682,539
11/2/201633.7233.9532.8432.862,939,829
11/1/201633.4534.0933.2533.501,882,028
10/31/201633.7933.9733.1133.451,487,904
10/28/201633.3834.0933.3833.911,485,219
10/27/201634.1134.2533.2633.501,670,526
10/26/201633.9934.5933.8834.061,689,152
10/25/201633.5234.1333.1134.041,842,082
10/24/201633.8834.1033.3633.741,434,646
10/21/201633.4033.7533.3433.581,540,234
10/20/201633.3833.6833.1433.641,695,550
10/19/201633.4433.7233.2533.591,706,877
10/18/201635.0035.0033.2033.262,563,275
10/17/201635.4835.4834.7034.772,711,444
10/14/201635.4635.8035.0735.541,706,145
10/13/201635.7135.7834.9035.151,561,693
10/12/201635.7236.1535.5935.961,132,652
10/11/201636.2136.3835.5835.601,506,135
10/10/201636.8636.9536.1636.301,100,348
10/7/201636.1037.2235.8136.612,474,987
10/6/201636.0936.1135.3635.861,763,028
10/5/201635.4436.2135.3436.052,721,336
10/4/201634.7635.4334.6335.422,218,052
10/3/201634.5634.9534.4834.791,908,412
9/30/201634.5234.9234.3234.522,784,576
9/29/201634.6335.0734.4034.431,398,713
9/28/201635.1035.2734.1634.582,085,256
9/27/201634.6435.6034.6335.131,886,466
9/26/201635.5935.6634.9135.012,364,502
9/23/201635.7236.1235.6235.661,359,119
9/22/201636.0836.3835.2535.732,161,442
9/21/201635.6735.8635.1935.761,818,331
9/20/201636.0336.0735.5235.62881,825
9/19/201635.9436.4235.7035.881,989,130
9/16/201636.3336.4035.8835.892,430,047
9/15/201635.7436.3835.5236.361,480,281
9/14/201635.8736.0535.4435.881,184,867
9/13/201636.3036.4335.4435.821,706,686
9/12/201635.7136.7435.5336.672,500,210
9/9/201636.0136.5535.8036.082,452,632
9/8/201635.6437.0035.5236.353,391,973
9/7/201635.8536.1535.2035.853,992,317
9/6/201636.2836.6035.0135.193,035,375
9/2/201635.8136.1735.2336.102,356,049
9/1/201635.7935.8735.3235.782,321,416
8/31/201636.3036.4035.6635.852,562,910
8/30/201636.5336.8936.1536.232,315,342
8/29/201637.1637.4837.0337.171,667,699
8/26/201636.7937.4636.7137.221,955,908
8/25/201636.9037.3536.4536.782,929,948
8/24/201636.7137.2236.4336.742,119,879
8/23/201637.0337.2136.4736.831,234,846
8/22/201637.0537.3536.4236.852,854,495
8/19/201636.8037.8236.7537.813,673,859
8/18/201636.6937.0535.8536.774,055,973
8/17/201635.3737.1635.3036.0514,062,271
8/16/201631.2431.3530.5731.244,661,973
8/15/201631.3131.3130.7331.242,354,924
8/12/201630.5031.1930.2230.652,035,399
8/11/201630.6431.9029.9130.503,999,258
8/10/201629.4730.0929.3329.831,943,139
8/9/201630.0130.0929.1329.331,630,017
8/8/201630.2230.5929.9030.121,745,199
8/5/201629.4430.2329.2930.151,792,237
8/4/201629.1229.6229.0329.161,488,186
8/3/201628.3529.2227.8229.141,565,441
8/2/201629.6029.7228.5628.701,599,259
8/1/201630.0030.1529.3629.582,042,093
7/29/201629.6630.0029.1729.901,700,817
7/28/201630.0830.3229.1329.791,899,677
7/27/201630.5630.8129.8630.111,962,788
7/26/201630.0130.8630.0030.463,022,615
7/25/201629.2930.2929.2929.972,365,300
7/22/201629.2229.4928.8729.161,443,767
7/21/201629.6029.9029.1829.321,098,021
7/20/201629.3029.8029.2029.701,188,466
7/19/201629.6429.8329.0529.21900,083
7/18/201629.2229.9529.1529.612,175,086
7/15/201629.2629.5028.9729.171,112,386
7/14/201629.6729.6729.0229.161,528,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center