URBN

Urban Outfitters, Inc. Historical Stock Prices

$30.41
*  
0.06
0.2%
Get URBN Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading URBN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    URBN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  30.23  30.60  30.21  30.41 1,474,317
10/30/2014 30.23 30.6 30.21 30.41 1,474,317
10/29/2014 30.49 30.83 30.22 30.35 1,433,911
10/28/2014 30.44 30.65 29.91 30.52 1,546,964
10/27/2014 30.27 30.53 30.05 30.44 2,042,370
10/24/2014 30.55 30.55 30.05 30.29 1,553,561
10/23/2014 30.05 30.92 30.04 30.7 1,497,696
10/22/2014 30.33 30.96 30.03 30.055 3,028,664
10/21/2014 30.23 30.39 30 30.24 4,816,813
10/20/2014 29.55 30.57 29.55 30.19 4,056,020
10/17/2014 29.82 30.45 29.11 29.62 16,246,390
10/16/2014 33.85 34.675 33.76 34.56 3,406,195
10/15/2014 34.11 34.87 33.7 34.69 3,238,761
10/14/2014 34.74 35.21 34.52 34.66 2,182,285
10/13/2014 35.1 35.44 34.6 34.625 2,574,050
10/10/2014 35.57 35.88 34.92 34.94 2,218,431
10/09/2014 36.02 36.38 35.61 35.71 2,391,076
10/08/2014 35.87 36.35 35.7 36.25 2,012,798
10/07/2014 35.84 36.11 35.64 35.77 1,834,198
10/06/2014 36.58 36.6 35.83 36.075 2,177,341
10/03/2014 36.5 36.92 36.19 36.45 2,144,081
10/02/2014 36.05 36.32 35.5 36.24 2,027,723
10/01/2014 36.61 36.71 35.91 36.135 1,471,928
09/30/2014 37 37 36.49 36.7 1,532,603
09/29/2014 37.13 37.31 36.81 36.96 1,479,384
09/26/2014 37.66 37.81 37.34 37.46 1,126,657
09/25/2014 37.9 38.35 37.21 37.52 1,221,615
09/24/2014 37.28 38.22 37.28 38.13 2,604,164
09/23/2014 37.05 37.71 36.94 37.31 2,087,751
09/22/2014 37.9 37.98 37.18 37.26 1,689,369
09/19/2014 38.82 38.9 37.87 38.02 2,646,709
09/18/2014 38.09 38.545 37.86 38.46 1,335,290
09/17/2014 38.76 38.76 37.925 38.02 2,083,319
09/16/2014 38.38 38.93 38.24 38.62 1,083,171
09/15/2014 38.69 38.86 38.38 38.43 876,719
09/12/2014 38.86 38.86 38.46 38.82 1,107,080
09/11/2014 38.6 39.06 38.4 38.82 1,710,669
09/10/2014 38.2 38.95 37.99 38.655 3,231,012
09/09/2014 39.08 39.19 38.73 38.89 1,630,710
09/08/2014 39.25 39.49 38.77 39.07 1,555,569
09/05/2014 39.69 39.97 39.13 39.37 2,069,880
09/04/2014 39.76 40.31 39.67 40.095 1,824,037
09/03/2014 39.9 40.09 39.56 39.62 1,380,741
09/02/2014 39.85 40.2 39.42 39.79 1,837,592
08/29/2014 39.9 40.05 39.59 39.79 2,234,546
08/28/2014 39.94 40.19 39.3645 39.77 2,287,130
08/27/2014 40.5 40.67 40.18 40.26 1,794,673
08/26/2014 40.21 40.47 39.77 40.245 1,786,364
08/25/2014 39.85 40.32 39.66 40.19 2,016,467
08/22/2014 39.11 39.84 39.11 39.8 1,911,943
08/21/2014 39.02 39.36 38.94 39.27 1,528,699
08/20/2014 38.44 39.2 38.44 39.15 3,904,817
08/19/2014 37.8 38.79 37.24 38.59 5,476,170
08/18/2014 36.46 37.03 36.11 36.92 3,467,728
08/15/2014 36.37 36.42 35.61 36.05 1,865,864
08/14/2014 36.48 36.5 36.01 36.345 1,397,887
08/13/2014 36.92 36.92 35.98 36.36 2,351,099
08/12/2014 36.88 37.14 36.54 36.76 1,143,720
08/11/2014 37.18 37.43 36.74 36.78 1,812,484
08/08/2014 36.59 37.31 36.45 37.17 2,716,906
08/07/2014 36.53 37.09 36.275 36.34 1,933,462
08/06/2014 35.99 37.21 35.85 36.93 2,716,315
08/05/2014 35.72 36.14 35.49 36.05 3,081,567
08/04/2014 35.64 36.09 35.48 36.01 1,878,132
08/01/2014 35.69 35.86 35.21 35.6 1,499,508
07/31/2014 35.74 35.99 35.52 35.73 2,196,278
07/30/2014 35.32 36.215 35.21 36.07 2,206,091
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?