URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201846.0946.5445.6946.4446.441,187,000
Jul 17, 201844.4946.0443.8145.9245.921,550,700
Jul 16, 201844.5145.0043.9944.4844.481,294,000
Jul 13, 201844.2245.4544.2244.5644.561,530,700
Jul 12, 201845.4345.4343.3844.2944.292,082,400
Jul 11, 201845.2945.6544.6245.4045.40718,700
Jul 10, 201845.2146.0545.0145.8245.821,625,400
Jul 09, 201846.4846.7545.2945.8045.801,453,000
Jul 06, 201845.5646.5045.1646.2646.26775,900
Jul 05, 201846.5846.5845.5245.7645.761,273,300
Jul 03, 201845.4746.4945.0946.4046.401,055,900
Jul 02, 201844.3945.1443.8945.1045.103,155,300
Jun 29, 201846.3746.6444.4944.5544.552,108,800
Jun 28, 201845.4646.2445.4146.0146.011,276,600
Jun 27, 201846.4647.0745.5045.5545.551,321,200
Jun 26, 201845.3346.4445.2546.2746.271,944,700
Jun 25, 201845.7546.4644.9045.2245.222,942,700
Jun 22, 201846.8046.8645.2446.0546.054,864,200
Jun 21, 201846.4446.9246.2946.6546.651,314,300
Jun 20, 201845.5546.4444.9546.3246.322,721,400
Jun 19, 201845.0645.5244.6045.3445.341,829,100
Jun 18, 201845.5045.9545.2645.5245.522,432,100
Jun 15, 201845.8446.3645.5645.7545.752,652,200
Jun 14, 201846.9247.0045.4445.9945.991,967,900
Jun 13, 201848.0648.2446.7446.8946.891,810,600
Jun 12, 201848.0048.1046.6147.9047.903,060,800
Jun 11, 201846.6347.3846.3747.0247.022,546,200
Jun 08, 201846.2746.4645.9146.4246.422,026,300
Jun 07, 201846.8047.2246.3646.4046.402,742,500
Jun 06, 201846.5246.9145.7546.8146.812,311,700
Jun 05, 201844.2546.5144.0546.4246.423,529,100
Jun 04, 201842.8444.2342.8144.2144.211,926,300
Jun 01, 201841.8242.9641.5542.8042.802,050,500
May 31, 201841.6742.0741.4241.5441.542,408,900
May 30, 201841.7741.9141.3841.6941.692,182,900
May 29, 201842.0242.5441.5241.7041.702,805,400
May 25, 201842.2142.3941.8142.1942.191,979,300
May 24, 201840.7642.3940.5542.1942.193,205,800
May 23, 201841.7543.5840.3140.8040.809,202,800
May 22, 201842.3542.6241.1141.2141.214,025,200
May 21, 201842.4642.7241.9242.2942.292,399,100
May 18, 201842.6543.0442.2042.2742.272,448,100
May 17, 201842.0743.1841.9942.7642.763,081,700
May 16, 201841.4142.8441.0042.3242.323,399,100
May 15, 201840.5241.0340.1540.8040.801,606,100
May 14, 201839.8740.8939.7240.6440.642,509,700
May 11, 201839.1740.0238.8439.8839.881,341,500
May 10, 201839.6639.7338.4839.0839.081,784,400
May 09, 201839.1439.9038.9039.7939.791,390,400
May 08, 201838.4939.0538.3639.0139.011,287,000
May 07, 201838.9939.0737.8138.4838.481,501,000
May 04, 201839.3639.4838.6138.7138.712,175,000
May 03, 201839.8139.9239.2039.5439.541,224,200
May 02, 201839.4339.9239.0539.8139.811,286,600
May 01, 201840.0340.2639.1639.6339.631,933,800
Apr 30, 201840.7640.9440.1340.2740.271,682,700
Apr 27, 201840.1840.8739.8640.8040.802,159,600
Apr 26, 201839.5940.2539.2139.9839.981,152,400
Apr 25, 201838.5339.8038.2039.5639.561,921,900
Apr 24, 201839.2139.6738.5338.6438.642,875,800
Apr 23, 201838.5839.1338.3938.8338.831,323,200
Apr 20, 201839.3539.8338.1238.3538.351,936,300
Apr 19, 201839.6439.9838.9439.4439.441,551,800
Apr 18, 201839.6340.2339.2339.6839.681,861,200
Apr 17, 201839.7339.9639.3439.3639.361,948,500
Apr 16, 201839.4639.7938.8539.6139.612,051,100
Apr 13, 201839.0639.3438.4838.9438.942,733,200
Apr 12, 201838.3239.3237.9638.9838.983,380,100
Apr 11, 201838.3138.6737.9538.2338.232,200,700
Apr 10, 201838.2638.8138.1238.5838.581,952,800
Apr 09, 201839.0039.1537.8137.8837.881,686,100
Apr 06, 201838.0438.6437.8638.5438.545,754,900
Apr 05, 201837.4938.7037.2038.5538.554,799,400
Apr 04, 201836.5537.2836.3137.0637.064,173,300
Apr 03, 201837.4338.0736.7136.9236.923,597,100
Apr 02, 201836.9437.2136.0736.9136.912,475,000
Mar 29, 201836.6537.2336.0036.9636.961,938,700
Mar 28, 201836.2637.4835.6336.3836.381,837,900
Mar 27, 201837.9537.9936.0436.1436.142,004,500
Mar 26, 201836.6937.8336.3037.7937.792,121,600
Mar 23, 201836.1337.1735.7836.2236.221,697,600
Mar 22, 201836.1936.7035.6936.0136.011,259,100
Mar 21, 201836.3936.8436.2836.5336.53709,000
Mar 20, 201835.7036.6535.4536.3836.381,117,400
Mar 19, 201835.7036.2435.3035.7535.751,332,500
Mar 16, 201835.5436.3835.1535.9335.931,894,900
Mar 15, 201835.2735.7735.0935.3835.381,593,700
Mar 14, 201835.6735.8334.7835.3035.301,520,400
Mar 13, 201835.8835.8834.8635.4635.462,020,000
Mar 12, 201835.8836.2534.8635.0635.062,082,800
Mar 09, 201835.1135.9135.0135.8835.882,237,300
Mar 08, 201837.1337.2034.9435.1335.133,465,600
Mar 07, 201837.7338.2836.2837.0737.076,331,800
Mar 06, 201836.6237.1835.9636.9836.985,279,600
Mar 05, 201836.3536.9035.7436.2336.236,718,400
Mar 02, 201834.5936.6934.4736.4836.481,994,100
Mar 01, 201835.1735.7234.3335.1635.161,788,100
Feb 28, 201836.2936.6635.2035.2935.292,406,300
Feb 27, 201836.9338.0635.2935.9735.972,550,200
Feb 26, 201837.1537.5136.5937.1137.111,569,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...