URBN: Historical Prices for Urban Outfitters, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.22	32.76	32.01	32.18	2,358,100	32.18
19-Nov-09	32.89	33.01	31.97	32.26	3,480,600	32.26
18-Nov-09	33.57	33.80	33.00	33.08	3,226,500	33.08
17-Nov-09	34.37	34.51	33.39	33.72	2,578,000	33.72
16-Nov-09	34.35	34.67	34.13	34.56	2,118,700	34.56
13-Nov-09	33.30	34.40	33.17	33.95	4,806,500	33.95
12-Nov-09	32.24	33.24	31.57	32.80	5,202,600	32.80
11-Nov-09	33.20	33.22	31.91	32.27	3,859,600	32.27
10-Nov-09	32.63	33.03	32.44	32.77	2,613,000	32.77
9-Nov-09	32.85	33.22	32.63	32.69	3,724,500	32.69
6-Nov-09	32.05	32.78	31.77	32.43	2,871,700	32.43
5-Nov-09	32.36	32.40	30.79	32.01	4,377,300	32.01
4-Nov-09	32.72	33.26	32.28	32.32	3,109,800	32.32
3-Nov-09	32.10	32.82	31.77	32.55	2,915,900	32.55
2-Nov-09	31.55	32.31	30.99	32.20	2,943,300	32.20
30-Oct-09	32.28	32.69	31.25	31.38	3,504,800	31.38
29-Oct-09	31.80	32.74	31.34	32.53	4,080,000	32.53
28-Oct-09	32.04	32.11	30.64	30.74	3,592,400	30.74
27-Oct-09	33.12	33.29	31.54	31.90	2,815,700	31.90
26-Oct-09	32.95	33.92	32.74	32.97	2,813,500	32.97
23-Oct-09	33.63	33.98	32.67	32.80	3,308,500	32.80
22-Oct-09	32.30	33.94	32.30	33.86	3,624,500	33.86
21-Oct-09	32.70	33.99	32.23	32.33	4,003,600	32.33
20-Oct-09	33.15	33.20	32.49	32.68	2,121,900	32.68
19-Oct-09	32.62	33.49	32.54	33.33	2,251,500	33.33
16-Oct-09	32.08	32.93	31.60	32.72	3,493,000	32.72
15-Oct-09	32.06	32.53	31.75	32.17	2,345,800	32.17
14-Oct-09	31.45	32.54	31.40	32.37	4,204,500	32.37
13-Oct-09	31.32	31.54	30.89	30.95	1,972,500	30.95
12-Oct-09	31.40	31.85	31.09	31.37	1,353,500	31.37
9-Oct-09	31.42	31.59	30.75	31.17	2,548,700	31.17
8-Oct-09	31.23	31.91	31.02	31.70	2,094,200	31.70
7-Oct-09	30.95	31.43	30.62	30.87	1,868,300	30.87
6-Oct-09	30.62	31.20	30.28	31.20	3,356,000	31.20
5-Oct-09	29.15	30.10	28.93	30.00	2,556,200	30.00
2-Oct-09	28.80	29.58	28.70	28.91	3,388,500	28.91
1-Oct-09	30.11	30.15	29.09	29.31	4,629,600	29.31
30-Sep-09	30.88	30.88	30.00	30.17	2,807,200	30.17
29-Sep-09	30.40	30.99	30.33	30.68	1,801,900	30.68
28-Sep-09	29.99	30.53	29.90	30.52	2,480,800	30.52
25-Sep-09	30.15	30.23	29.59	29.74	2,942,800	29.74
24-Sep-09	30.97	31.12	30.11	30.22	2,941,300	30.22
23-Sep-09	31.80	31.91	30.82	30.90	2,856,000	30.90
22-Sep-09	31.31	31.96	30.85	31.68	3,579,200	31.68
21-Sep-09	31.05	31.55	30.73	31.15	2,207,300	31.15
18-Sep-09	31.07	31.44	30.74	31.29	4,255,000	31.29
17-Sep-09	31.03	31.15	30.36	30.83	2,666,000	30.83
16-Sep-09	30.78	31.25	30.55	31.10	4,223,700	31.10
15-Sep-09	30.65	31.00	30.31	30.78	3,163,800	30.78
14-Sep-09	29.68	30.74	29.49	30.69	4,849,100	30.69
11-Sep-09	30.01	30.32	29.65	29.79	3,190,900	29.79
10-Sep-09	30.71	30.75	29.75	30.02	4,041,300	30.02
9-Sep-09	29.10	31.00	29.05	30.60	7,601,600	30.60
8-Sep-09	29.20	29.43	28.68	28.92	3,722,800	28.92
4-Sep-09	28.82	29.19	28.27	29.10	2,119,300	29.10
3-Sep-09	28.50	28.73	27.93	28.63	4,010,200	28.63
2-Sep-09	27.50	27.80	27.21	27.42	2,999,800	27.42
1-Sep-09	28.12	29.12	27.54	27.68	4,557,600	27.68
31-Aug-09	28.40	28.54	27.82	28.43	2,109,000	28.43
28-Aug-09	28.70	28.91	27.98	28.68	3,009,900	28.68
27-Aug-09	28.74	29.03	28.12	28.46	1,582,600	28.46
26-Aug-09	28.91	29.22	28.51	28.88	2,650,700	28.88
25-Aug-09	28.40	29.71	28.30	28.95	3,670,000	28.95
24-Aug-09	28.71	28.90	28.14	28.22	2,848,400	28.22
21-Aug-09	28.47	28.90	28.18	28.80	2,764,700	28.80
20-Aug-09	28.10	28.30	27.90	28.14	2,622,400	28.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions