URBN

Urban Outfitters, Inc. Historical Stock Prices

$33.93
*  
0.09
0.27%
Get URBN Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading URBN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.81  34.12  33.79  33.93 1,225,998
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
06/13/2014 33.85 33.85 33.34 33.52 2,589,642
06/12/2014 33.72 33.73 33.22 33.46 2,526,341
06/11/2014 33.3 33.86 33.13 33.79 2,329,929
06/10/2014 34.47 34.54 33.33 33.39 3,908,414
06/09/2014 34.37 34.83 34.26 34.68 2,029,863
06/06/2014 34.21 34.54 34.17 34.4 2,055,307
06/05/2014 34.06 34.32 33.68 34.19 3,533,961
06/04/2014 33.11 34 33.11 33.9 3,926,595
06/03/2014 33.37 33.69 33.2 33.59 1,853,315
06/02/2014 33.44 33.55 32.94 33.49 2,969,258
05/30/2014 33.25 33.55 33.155 33.52 3,548,818
05/29/2014 33.05 33.31 32.89 33.27 2,113,826
05/28/2014 32.88 33.16 32.52 33.05 2,938,577
05/27/2014 32.74 32.75 32.4 32.59 2,815,526
05/23/2014 32.6 32.92 32.35 32.54 1,654,454
05/22/2014 32.5 32.92 32.23 32.53 2,684,929
05/21/2014 32.82 33.3 32.47 32.52 3,630,112
05/20/2014 34.6 34.8 32.83 32.98 11,186,680
05/19/2014 36.18 36.4 35.56 36.17 4,278,473
05/16/2014 35.6 36.26 35.36 36.21 2,394,524
05/15/2014 35.82 36.07 35.17 35.36 2,738,571
05/14/2014 37.16 37.24 36.58 36.67 1,782,900
05/13/2014 37 37.405 36.91 37.19 2,445,479
05/12/2014 36.51 37.05 36.51 36.89 1,803,378
05/09/2014 35.47 36.39 35.24 36.32 2,220,231
05/08/2014 34.84 35.7 34.84 35.38 1,734,466
05/07/2014 35 35.11 34.47 34.8 1,913,251
05/06/2014 35.55 35.75 34.96 35.005 2,147,165
05/05/2014 35.48 35.84 35.15 35.78 1,516,914
05/02/2014 35.99 36.56 35.51 35.57 1,761,729
05/01/2014 35.85 36.36 35.73 35.93 1,788,539
04/30/2014 35.88 35.88 35.46 35.655 1,548,095
04/29/2014 36.04 36.2 35.7 36.01 972,915
04/28/2014 35.88 36.22 35.31 35.93 1,519,770
04/25/2014 35.86 36.01 35.58 35.79 1,040,560
04/24/2014 35.95 36.135 35.58 35.97 1,151,184
04/23/2014 35.79 36.21 35.67 35.83 1,722,748
04/22/2014 35.48 35.97 35.31 35.76 2,046,827
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?