Urban Outfitters Inc

(NASDAQ: URBN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.54 Up unch unch
Find prices for:
MORE ON URBN
URBAN OUTFITTERS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/13/2013 44.82 43.26 43.33 44.54 9,507,000
5/6/2013 44.12 41.21 41.5 43.83 6,985,200
4/29/2013 42 40.5 41.49 41.54 5,661,900
4/22/2013 41.32 38.9 39.45 41.16 7,269,900
4/15/2013 41.36 38.83 41.25 39.46 7,265,300
4/8/2013 42.19 39.8 39.85 41.38 6,600,900
4/1/2013 40.98 38.19 38.88 39.97 13,667,400
3/25/2013 39.46 38.46 38.88 38.74 10,018,800
3/18/2013 40.54 38.63 40.31 38.75 11,497,300
3/11/2013 42.3 40.25 41.36 40.65 11,804,600
3/4/2013 41.78 40.32 40.48 41.31 8,196,800
2/25/2013 40.87 38.91 39.82 40.81 9,264,900
2/18/2013 41.98 39.52 41.5 39.54 13,118,700
2/11/2013 43.03 40.65 42.5 41.29 10,046,700
2/4/2013 44.15 42.46 43.23 42.58 12,422,900
1/28/2013 43.5 42.49 43.25 43.35 9,591,700
1/21/2013 43.81 42.17 42.62 43.62 7,433,900
1/14/2013 43.46 41.52 42.53 43.39 16,953,500
1/7/2013 43.27 40.23 41.13 42.75 17,274,500
12/31/2012 41.72 38.4 38.42 41.39 10,252,400
12/24/2012 39.51 37.73 39.49 38.22 5,499,800
12/17/2012 40.66 38.62 38.67 39.43 11,379,100
12/10/2012 40 36.94 37.35 38.6 21,225,400
12/3/2012 37.81 35.82 37.79 37.37 10,869,100
11/26/2012 38.74 37.18 37.87 37.7 10,270,700
11/19/2012 37.95 35.55 35.59 37.86 15,280,900
11/12/2012 36.91 34.39 35.31 35.05 11,169,200
11/5/2012 37.26 34.48 36.61 35.31 7,062,600
10/29/2012 37.06 35.28 35.78 36.56 5,937,600
10/22/2012 37.26 35.42 36.85 35.74 9,403,600
10/15/2012 38.37 36.7 36.73 37.09 7,437,700
10/8/2012 37.94 36.5 37.56 36.61 7,184,400
10/1/2012 38.25 36.65 37.64 37.73 9,815,300
9/24/2012 39 36.87 38.79 37.56 14,451,000
9/17/2012 39.95 38.54 39.56 38.75 13,590,500
9/10/2012 40.65 38.59 38.98 39.71 17,724,800
9/3/2012 39.08 37.29 37.57 38.73 8,891,200
8/27/2012 38.3 36.76 36.99 37.54 12,420,700
8/20/2012 37.68 30.91 31.5 36.94 35,928,300
8/13/2012 31.6 30 30.47 31.4 10,606,600
8/6/2012 31.34 30.18 30.43 30.66 7,104,100
7/30/2012 31.34 29.36 31.05 30.16 11,313,200
7/23/2012 31.39 29.83 30.36 30.97 11,929,400
7/16/2012 31.81 28.96 29.21 31.01 15,701,500
7/9/2012 29.32 27.21 27.45 29.18 11,988,500
7/2/2012 28.15 27.02 27.79 27.41 5,019,100
6/25/2012 27.76 26.04 27.25 27.59 10,196,500
6/18/2012 28.68 26.97 27.46 27.55 10,476,300
6/11/2012 28.04 26.13 27.89 27.51 16,155,500
6/4/2012 28.05 26.26 27 27.64 13,333,300
5/28/2012 28.89 26.59 28.55 26.69 10,029,200
5/21/2012 28.53 25.57 25.7 28.42 25,019,800
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 8:00 AM ET
Ad Choice Feedback