URBN - Urban Outfitters, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201837.0937.1035.7936.1436.144,002,200
Oct 18, 201837.7138.0036.6636.8736.872,291,500
Oct 17, 201837.8338.0037.0337.8837.881,905,800
Oct 16, 201838.4038.5037.3937.8337.832,495,800
Oct 15, 201838.4639.0537.7038.2238.222,237,300
Oct 12, 201838.9139.5038.1138.5938.591,916,600
Oct 11, 201838.2639.5137.7538.0738.072,651,200
Oct 10, 201839.7540.1738.8838.9538.951,863,100
Oct 09, 201839.5540.6839.5339.8839.881,782,900
Oct 08, 201839.8140.0038.7939.5639.561,499,400
Oct 05, 201839.7740.4639.5740.1040.101,781,200
Oct 04, 201840.5240.5639.1439.7439.741,876,500
Oct 03, 201840.1340.7939.4240.6140.612,698,600
Oct 02, 201840.6241.2439.3139.9739.973,723,400
Oct 01, 201840.9941.0539.8940.0440.042,625,000
Sep 28, 201841.5142.2840.7540.9040.901,627,900
Sep 27, 201841.5941.7941.0441.5841.581,795,200
Sep 26, 201840.2242.1440.1141.6241.623,767,600
Sep 25, 201840.6941.1539.8440.0840.082,093,500
Sep 24, 201840.5041.1839.9840.3740.372,591,600
Sep 21, 201842.2242.2240.5540.7240.723,167,000
Sep 20, 201841.7642.5041.1942.0542.051,821,800
Sep 19, 201841.6642.2041.3641.8941.891,571,400
Sep 18, 201841.1041.9641.1041.5841.581,683,500
Sep 17, 201842.5042.5041.0641.1141.112,183,300
Sep 14, 201844.1944.4242.2142.5342.532,699,200
Sep 13, 201844.4244.6444.1444.2544.251,502,200
Sep 12, 201844.1644.9943.6544.2544.252,082,200
Sep 11, 201843.9845.2443.9644.7344.732,686,000
Sep 10, 201843.7144.2743.2943.9643.961,863,900
Sep 07, 201843.5244.6843.3843.4643.462,341,400
Sep 06, 201848.0548.0843.1243.5443.544,232,500
Sep 05, 201848.3248.7447.1247.7447.742,399,700
Sep 04, 201846.4548.4846.4548.2648.263,021,700
Aug 31, 201845.4046.5745.0846.4846.482,318,100
Aug 30, 201844.6945.8344.3545.3545.351,793,800
Aug 29, 201845.3945.4544.0545.3845.383,030,700
Aug 28, 201845.0845.6944.1545.4145.413,803,900
Aug 27, 201845.6845.8544.7844.9744.972,277,000
Aug 24, 201846.7547.0345.2845.6045.603,289,900
Aug 23, 201845.6247.3345.5147.1747.175,077,400
Aug 22, 201850.3952.5044.9145.4845.4815,350,400
Aug 21, 201848.1548.4047.0547.7447.745,028,800
Aug 20, 201846.9347.7046.3747.5147.512,778,300
Aug 17, 201845.6646.7145.5246.6246.621,637,900
Aug 16, 201845.6446.1744.8045.5745.571,595,100
Aug 15, 201848.2248.2244.9645.3345.332,035,300
Aug 14, 201846.4648.8346.4248.7448.742,650,200
Aug 13, 201848.7249.0047.0247.4047.402,022,300
Aug 10, 201847.6148.9447.0948.2848.281,713,900
Aug 09, 201846.7847.6746.5147.5447.541,016,200
Aug 08, 201846.5147.0045.9246.7146.711,168,200
Aug 07, 201846.2946.6045.7546.4946.491,470,800
Aug 06, 201844.6846.0744.5646.0046.001,404,400
Aug 03, 201844.7745.9844.6244.7144.711,584,600
Aug 02, 201843.5244.9343.5244.7744.771,950,800
Aug 01, 201844.4244.7343.4443.6943.691,441,700
Jul 31, 201844.1644.9643.9744.4044.401,328,200
Jul 30, 201843.7244.7843.6443.9543.951,537,300
Jul 27, 201845.9246.0343.6243.7343.731,300,300
Jul 26, 201845.7946.9445.3445.9245.92913,000
Jul 25, 201845.0846.2245.0845.8445.841,000,700
Jul 24, 201846.9547.3345.1245.1745.171,521,100
Jul 23, 201846.0946.9746.0546.4646.46939,600
Jul 20, 201846.9947.3545.9745.9945.99939,800
Jul 19, 201846.3147.1546.1846.9846.98983,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...