Urban Outfitters Inc Historical Data - URBN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Urban Outfitters Inc (URBN)
Urban Outfitters Inc (URBN) Historical

Urban Outfitters Inc (URBN)

40.53

1.75

(4.51%)

Closed April 27 4:00PM

Delayed by 15 minutes

40.53

0.00

(0.00%)

After Hours: 7:52PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.58	9.68876860622	36.95	40.88	36.41	1551406	38.53483414	CS
4	-2.91	-6.69889502762	43.44	45.55	36.32	1714350	39.39703907	CS
12	1.27	3.23484462557	39.26	47.29	36.32	1799000	41.61438428	CS
26	6.36	18.6128182616	34.17	47.29	31.37	1802689	38.66335994	CS
52	14.95	58.4440969507	25.58	47.29	25.52	1752548	35.57238798	CS
156	1.83	4.72868217054	38.7	47.29	17.8101	1886612	30.20315957	CS
260	10.91	36.8332207968	29.62	47.29	12.28	2050628	27.38557646	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	40.53	1.75	4.51	38.65	40.88	38.65	1851142
1714084500	38.78	-0.41	-1.05	38.85	38.96	38.52	861810
1713998100	39.19	-0.17	-0.43	39.42	39.615	38.76	1044337
1713911700	39.36	0.8	2.07	38.89	39.71	38.49	1656878
1713825300	38.56	1.58	4.27	37.35	38.665	37.35	2705331
1713566100	36.98	-0.04	-0.11	36.95	37.5	36.41	1497641
1713479700	37.02	-0.05	-0.13	37.4	37.61	36.81	1104351
1713393300	37.07	-0.95	-2.50	36.65	37.33	36.32	2511880
1713306900	38.02	-0.19	-0.50	38	38.15	37.3	1852927
1713220500	38.21	-0.56	-1.44	39.09	39.61	37.985	2049930
1712961300	38.77	-0.58	-1.47	39.14	39.7	38.61	2369877
1712874900	39.35	0.95	2.47	38.42	39.58	38.15	1554941
1712788500	38.4	-0.7	-1.79	38.39	39.02	38.12	1146880
1712702100	39.1	-0.61	-1.54	39.95	39.99	38.55	1873441
1712615700	39.71	-0.04	-0.10	39.83	40.23	39.61	1885531
1712356500	39.75	-0.83	-2.05	40.48	40.72	39.43	1887903
1712270100	40.58	-1.33	-3.17	42.57	42.58	40.18	1519493
1712183700	41.91	-1.12	-2.60	42.85	43.13	41.79	1832445
1712097300	43.03	-1.85	-4.12	44.06	44.31	42.37	1370748
1712010900	44.88	1.46	3.36	43.44	45.55	43.31	1994037
1711665300	43.42	0.64	1.50	42.96	43.49	42.73	855438
1711578900	42.78	0.26	0.61	42.91	43.45	42.74	1433186
1711492500	42.52	0.42	1.00	42.1	42.6	41.76	1225759
1711406100	42.1	-1.21	-2.79	43.12	43.215	41.98	1150006
1711146900	43.31	-1.35	-3.02	43.97	44.2	42.96	1499323
1711060500	44.66	0.93	2.13	44	45.69	44	1542308
1710974100	43.73	0.21	0.48	43.17	43.79	43.14	1411211
1710887700	43.52	0.72	1.68	42.81	43.74	42.31	1538690
1710801300	42.8	-0.13	-0.30	42.93	43.66	42.69	1724517
1710542100	42.93	0.53	1.25	42.54	43.34	42.44	2183899
1710455700	42.4	0.48	1.15	41.86	42.99	41.86	1219588
1710369300	41.92	1.28	3.15	40.47	42.18	40.47	1289651
1710282900	40.64	-0.12	-0.29	40.74	41.35	40.26	1404331
1710196500	40.76	-0.73	-1.76	41.2	41.36	40.21	1193916
1709940900	41.49	-0.45	-1.07	42.23	42.23	40.968	1336201
1709854500	41.94	-0.12	-0.29	42.29	42.56	41.65	976464
1709768100	42.06	-1.58	-3.62	43.08	43.25	41.555	1528570
1709681700	43.64	0.53	1.23	42.98	43.895	42.59	2331292
1709595300	43.11	0.89	2.11	41.96	44.03	41.96	2265699
1709336100	42.22	0.67	1.61	41.61	42.995	41.3	2276432
1709249700	41.55	0.4	0.97	41.72	43.18	41.44	3586381
1709163300	41.15	-6.03	-12.78	42.13	43.9178	39.5846	8686406
1709076900	47.18	1.25	2.72	46.53	47.29	46.175	4114629
1708990500	45.93	1.13	2.52	44.92	46.175	44.9	1837471
1708731300	44.8	0.68	1.54	44.34	45.15	44.34	1738252
1708644900	44.12	0.59	1.36	43.49	44.22	43.33	1224332
1708558500	43.53	0.38	0.88	43.01	43.96	42.98	2257673
1708472100	43.15	0.59	1.39	42.35	43.18	42.24	1193126
1708126500	42.56	0.65	1.55	41.78	42.745	41.31	1636058
1708040100	41.91	0.03	0.07	42.06	42.22	41.6	1051740
1707953700	41.88	0.48	1.16	41.77	42.2	41.3366	1192638
1707867300	41.4	-0.82	-1.94	40.98	41.495	40.25	1293317
1707780900	42.22	-0.31	-0.73	43.41	43.41	42.21	1627352
1707521700	42.53	0.92	2.21	41.61	42.81	41.55	1934268
1707435300	41.61	0.51	1.24	41.25	41.99	41.14	1917603
1707348900	41.1	0.63	1.56	40.49	41.39	40.14	1380247
1707262500	40.47	0.02	0.05	40.46	40.825	40.085	1303872
1707176100	40.45	-0.16	-0.39	40.2	40.75	40.13	1552794
1706916900	40.61	1.15	2.91	39.26	40.89	39.19	1965144
1706830500	39.46	1.46	3.84	38.21	39.58	38.06	1419447
1706744100	38	-1.43	-3.63	39.35	39.35	37.76	1267286
1706657700	39.43	0.33	0.84	38.99	39.85	38.84	1495453
1706571300	39.1	0.18	0.46	38.53	39.12	38.465	1023331

Urban Outfitters

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions