Urban Outfitters (URBN)

27.15 -0.82  -2.93%  Jun 01, 10:30AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Urban Outfitters Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 28.30 28.30 27.60 27.97 2869835
May 30, 2012 28.49 28.68 28.02 28.19 2075214
May 29, 2012 28.55 28.88 28.19 28.72 2254043
May 25, 2012 28.11 28.53 27.98 28.42 1997213
May 24, 2012 28.18 28.20 27.60 28.03 2189987
May 23, 2012 27.91 28.27 27.43 28.18 3434745
May 22, 2012 26.17 28.38 26.02 28.10 11309105
May 21, 2012 25.70 26.52 25.57 26.16 6088825
May 18, 2012 25.61 26.03 25.43 25.62 3564442
May 17, 2012 26.35 26.58 25.48 25.56 4443908
May 16, 2012 26.76 27.01 26.28 26.33 3671075
May 15, 2012 27.06 27.60 26.62 26.74 2650923
May 14, 2012 27.32 27.69 26.92 27.02 3537224
May 11, 2012 27.51 27.87 27.36 27.45 2352072
May 10, 2012 28.01 28.19 27.58 27.69 1584507
May 9, 2012 27.46 28.10 27.08 27.84 2630139
May 8, 2012 27.96 28.08 26.98 27.65 3110643
May 7, 2012 28.17 28.67 28.10 28.20 2829597
May 4, 2012 28.85 29.21 28.28 28.31 2054570
May 3, 2012 30.08 30.08 28.78 28.97 3283882
May 2, 2012 28.84 30.13 28.61 30.10 3830321
May 1, 2012 28.95 29.32 28.66 28.83 2884790
April 30, 2012 29.27 29.36 28.64 28.96 1333684
April 27, 2012 29.04 29.39 28.54 29.21 2105766
April 26, 2012 28.37 29.00 28.22 28.92 1320743
April 25, 2012 27.94 28.52 27.94 28.34 1784872
April 24, 2012 28.20 28.40 27.75 27.87 2659267
April 23, 2012 28.58 28.60 27.99 28.14 2276916
April 20, 2012 29.11 29.38 28.88 28.94 2126599
April 19, 2012 29.17 29.63 28.85 29.06 1574421
April 18, 2012 28.88 29.17 28.72 29.17 1910783
April 17, 2012 28.67 29.06 28.60 28.94 1731288
April 16, 2012 28.90 29.15 28.37 28.48 2257545
April 13, 2012 29.07 29.13 28.61 28.67 2240416
April 12, 2012 28.75 29.15 28.59 29.00 2194020
April 11, 2012 28.70 29.00 28.60 28.80 1418518
April 10, 2012 29.33 29.40 28.39 28.51 3193758
April 9, 2012 29.68 29.68 29.11 29.48 2900210
April 5, 2012 30.02 30.27 29.94 30.03 3185883
April 4, 2012 30.05 30.34 29.74 30.16 3933903
April 3, 2012 30.86 31.36 29.96 30.22 9571293
April 2, 2012 29.25 29.78 29.06 29.54 4679470
March 30, 2012 29.47 29.74 28.98 29.11 2981445
March 29, 2012 29.07 29.20 28.60 29.19 2315743
March 28, 2012 29.77 29.88 28.92 29.23 3409523
March 27, 2012 29.74 30.00 29.50 29.72 3108621
March 26, 2012 29.64 29.89 29.37 29.49 3774526
March 23, 2012 29.08 29.43 28.39 29.37 3826934
March 22, 2012 28.05 29.15 27.98 29.05 6391687
March 21, 2012 28.42 28.69 28.31 28.51 2018869
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

URBN News

Stocks in the Hot Seat
May 31, 2:53PM Fool
J Crew Q1 comps +16%. Example of where it all comes together in #retail: on-trend product, favorable weather & an upscale shopper $GPS $URBN
about a day ago by retail_guru
Trading up to major MA's -- 200d: $RGLD $UTHR $ENDP 50d: $NKE $PRGO $AES $KNX $URBN $DISCK 20d: $WWW $MJN $SLAB $AFG
about 4 days ago by TheEquitiesRoom
@JATranfo - what do you mean regarding $urbn?
about 9 days ago by alans
$urbn strong support at LOD $27.82
about 9 days ago by alans
This earnings released proved that your aren't going to keep $URBN down for long. The concept and the franchise is too strong.
about 9 days ago by bradloncar
http://stks.co/3wT1 - Video of our entry ideas and explanations of the entries on $FB $ARCO $WDC $URBN $JPM $BTU $WFT and $SBUX
about 10 days ago by greatstockpix
EOD: Closed: Sold $TBT $EWZ $URBN, New: Short $CSH, Long $BUNL
about 10 days ago by RSDtrading
quick, quick sell everything related to global economy but hold on to your dept stores!! $GLD $XLB $XLE $URBN $KSS $DDS $TGT - yest is gone
about 10 days ago by mytfine
$URBN worked out well today, closed out position for a 20% gain, despite spread being wider than the Gulf of Mexico. Frigging market makers.
about 10 days ago by Linc4Justice
$URBN will this continue to rise into tomorrow or should I close out my position?
about 10 days ago by alan111
$URBN Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 10 days ago by TradeIdeasQuant
$URBN nice move watching
about 10 days ago by _TheBlackSwan_
Urban Outfitters: S&P Intraday Gainer http://stks.co/3w2m My story via @TheStreet $URBN
about 10 days ago by azendrian
10:05 Stocks In-Play according to average daily volume. $HFC $URBN $CBE $SHAW $WSM $ALXN $HCA $TSLA
about 10 days ago by jordar411
$URBN 200 Day SMA Cross - Price crossed below 200 day SMA (26.8774). Confirmed by volume.
about 10 days ago by TradeIdeasQuant
$URBN 200 Day SMA Cross - Price crossed above 200 day SMA (26.8774). Confirmed by volume.
about 10 days ago by TradeIdeasQuant
@Svhustler $URBN faded the gap to $28 but cov'd in $25s , already pretty OS there ,retail really taking hits these days
about 11 days ago by ronin245
$URBN Maybe close out near resistance levels but in this bear market I dunno...
about 11 days ago by Linc4Justice
$URBN Bullish option activity + prices at support level + oversold = WINNING! Now to figure out when to close out position...
about 11 days ago by Linc4Justice
$URBN beats , rises afterhours.. http://stks.co/3vPc
about 11 days ago by EPS_MomentuM
$URBN short 2200 shares into earnings. Should I cover now or in the AM? Something positive must be happening on the CC as it just moved +2%!
about 11 days ago by Svhustler
$URBN reports Q1 comparable store net sales down 1% and rev miss not much to get excited about there will proly hold $25's
about 11 days ago by ronin245
$URBN fade from $28 a/h , fell off a cliff back to $25's,
about 11 days ago by ronin245
$URBN 200 Day SMA Cross - Price crossed below 200 day SMA (26.8926). Confirmed by volume.
about 11 days ago by TradeIdeasQuant
$urbn anything good or bad on the CC?
about 11 days ago by alan111
[$$] Corporate Watch
May 07, 10:59PM The Wall Street Journal
[$$] Corporate Watch
May 02, 8:46PM The Wall Street Journal

Recent Quotes

Symbol Price Chg Chg % Market Cap
URBN 27.15 -0.82 -2.93% 4.048B
URA 6.93 -0.20 -2.81%
UQM 1.12 -0.01 -0.88% 41.28M
UPS 73.91 -1.03 -1.37% 71.85B
UPRO 64.66 -3.75 -5.48%
UPL 17.90 -0.62 -3.35% 2.824B
UPI 4.41 -0.23 -4.96% 96.56M
TU 56.12 -0.57 -1.01% 8.492B
TTWO 11.16 -0.36 -3.12% 1.032B
TTP 22.73 -0.51 -2.19%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close