URBN

Urban Outfitters, Inc. Historical Stock Prices

$38.62
*  
0.19
0.49%
Get URBN Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading URBN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    URBN After Hours
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.38  38.93  38.24  38.62 1,082,770
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
07/29/2014 35.03 35.61 35.02 35.4 1,840,680
07/28/2014 34.68 35.01 34.59 34.98 1,455,403
07/25/2014 34.74 34.92 34.515 34.53 1,230,722
07/24/2014 34.13 35.06 33.9 34.91 1,554,808
07/23/2014 33.81 34.12 33.79 33.93 1,222,698
07/22/2014 34.21 34.21 33.818 33.84 1,600,322
07/21/2014 33.92 34.05 33.61 33.82 1,628,714
07/18/2014 33.5 34.13 33.38 34.01 1,588,887
07/17/2014 33.08 33.69 33.08 33.38 1,307,290
07/16/2014 33.37 33.51 32.85 33.25 1,212,696
07/15/2014 33.49 33.65 33.19 33.29 1,609,545
07/14/2014 33.83 33.8937 33.31 33.36 1,198,426
07/11/2014 33.46 33.73 33.2 33.55 1,287,192
07/10/2014 33.94 34.01 33.16 33.78 1,918,488
07/09/2014 33.55 34.49 33.55 34.43 1,294,137
07/08/2014 34.29 34.37 33.97 34.05 1,686,398
07/07/2014 34.45 34.59 34.09 34.29 1,422,577
07/03/2014 34.18 34.8 34.17 34.52 1,732,710
07/02/2014 33.88 34.23 33.42 34.05 2,910,218
07/01/2014 32.65 33.78 32.6201 33.42 4,410,819
06/30/2014 33.62 33.97 33.5 33.86 1,559,152
06/27/2014 33.73 33.87 33.575 33.74 1,675,285
06/26/2014 33.84 33.9 33.415 33.83 969,920
06/25/2014 32.98 34.15 32.98 33.9 1,921,404
06/24/2014 34.05 34.48 33.95 34.02 1,826,914
06/23/2014 34.17 34.47 33.98 34.01 1,535,196
06/20/2014 33.99 34.205 33.77 34.14 3,183,778
06/19/2014 33.91 34.21 33.71 33.87 1,002,253
06/18/2014 34.04 34.04 33.49 33.92 1,558,135
06/17/2014 33.32 34.095 33.32 34.01 2,142,234
06/16/2014 34.5 34.5 33.01 33.32 3,626,515
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?