$30.32 -0.78 (%) Urban Outfitters Inc - NASDAQ

Apr. 29, 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
4/29/201629.6731.1129.6730.321,294,276
4/28/201631.2731.5130.7831.10930,026
4/27/201631.0531.5130.6031.481,229,532
4/26/201630.9131.5430.5331.261,448,064
4/25/201631.2931.3230.4430.721,059,585
4/22/201631.0031.4130.9131.29975,596
4/21/201631.1631.5130.7630.981,502,376
4/20/201631.2131.5930.9831.251,944,878
4/19/201631.0631.4330.8331.181,210,191
4/18/201631.0131.4430.9431.051,377,741
4/15/201630.4131.6530.1231.432,739,101
4/14/201630.8731.0530.2030.412,331,036
4/13/201630.0931.2929.9931.103,070,145
4/12/201629.8230.2728.7630.042,369,140
4/11/201630.6530.6629.8929.932,967,139
4/8/201630.5930.9329.4130.443,406,499
4/7/201632.1732.3430.5930.623,671,860
4/6/201632.2632.7831.8632.332,856,239
4/5/201633.3233.4331.8932.113,636,186
4/4/201634.5034.7733.4833.561,873,176
4/1/201633.9734.5833.9034.293,238,644
3/31/201632.9933.3632.5833.091,314,580
3/30/201633.1933.2732.6733.041,124,202
3/29/201632.3133.1532.2133.101,324,538
3/28/201632.4532.8132.2032.281,066,446
3/24/201632.1232.4831.7232.431,180,576
3/23/201632.6132.6931.9132.121,252,867
3/22/201633.1833.2432.5032.831,383,824
3/21/201633.6533.9233.0533.371,702,001
3/18/201632.8933.8332.6433.614,727,700
3/17/201631.7032.7831.6432.731,988,112
3/16/201631.8431.9731.3431.822,050,493
3/15/201632.5432.7531.8332.052,572,307
3/14/201632.8833.1532.4232.631,980,656
3/11/201632.8833.4632.5133.112,872,336
3/10/201633.0533.4332.4532.662,819,690
3/9/201632.8433.0232.1332.792,912,566
3/8/201630.7433.1930.5032.6911,468,303
3/7/201627.3228.4827.2728.164,034,840
3/4/201627.3928.7327.3727.662,823,920
3/3/201627.0827.7026.6727.432,590,118
3/2/201626.9327.0826.5526.991,365,922
3/1/201626.7026.9326.4726.921,490,279
2/29/201626.7127.2726.4826.491,933,565
2/26/201626.7526.9926.3226.681,677,255
2/25/201626.8727.0026.1626.502,462,699
2/24/201626.5727.1025.8426.862,304,957
2/23/201626.9627.7426.6826.782,573,038
2/22/201627.1527.5726.9427.031,853,537
2/19/201626.6826.9225.8426.821,663,109
2/18/201626.5527.3726.1827.131,863,501
2/17/201626.2326.8826.0426.671,748,356
2/16/201625.2226.1324.9025.991,746,180
2/12/201624.1224.8523.9024.812,411,762
2/11/201623.7524.2823.3823.902,762,155
2/10/201624.2025.1123.7024.342,982,804
2/9/201623.7124.2023.2223.592,391,541
2/8/201623.1424.0023.0523.893,073,947
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center