Urban Outfitters Inc Historical Data - URBN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Urban Outfitters Inc (URBN)

38.98

1.62

(4.34%)

Closed 24 November 8:00AM

Delayed by 15 minutes

37.62

-1.36

(-3.49%)

After Hours: 11:47AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.39	-3.56318892592	39.01	39.48	36.48	1364972	37.64988545	CS
4	2.38	6.75368898978	35.24	40.49	35.025	1274010	37.27754792	CS
12	0.62	1.67567567568	37	40.49	33.86	1479525	36.82851274	CS
26	-4.18	-10	41.8	48.9	33.86	1624715	39.66224059	CS
52	5.27	16.2905718702	32.35	48.9	31.37	1703522	39.51393512	CS
156	0.73	1.97885605855	36.89	48.9	17.8101	1847304	30.73963814	CS
260	12.33	48.7544483986	25.29	48.9	12.28	1906623	28.98609443	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732318500	38.98	1.62	4.34	38.25	39.25	38.25	1666167
1732232100	37.36	0.45	1.22	37.24	37.48	36.48	1488361
1732145700	36.91	-0.71	-1.89	37.555	37.84	36.71	1621868
1732059300	37.62	-0.78	-2.03	38.22	38.3	37.3	1175189
1731972900	38.4	0.18	0.47	38.4962	39.18	38.35	1215556
1731713700	38.22	-0.62	-1.60	39.01	39.01	38.04	1323884
1731627300	38.84	-0.42	-1.07	39.41	39.58	38.715	1107521
1731540900	39.26	0.53	1.38	39.17	40.49	39.07	1514857
1731454500	38.725	-0.21	-0.53	38.44	39.0619	38.31	1025809
1731368100	38.93	1.21	3.21	38.435	39.69	38.395	1509582
1731108900	37.72	0.41	1.10	37.13	37.8	36.83	1175128
1731022500	37.31	1.05	2.90	36.53	37.92	36.53	1074084
1730936100	36.26	-0.08	-0.22	37.915	37.92	35.91	1560856
1730849700	36.34	0.26	0.72	35.9	36.5	35.82	876220
1730763300	36.08	0.39	1.09	35.69	37.2656	35.69	1353704
1730500500	35.69	-0.26	-0.72	36.11	36.54	35.66	1011183
1730414100	35.95	-0.57	-1.56	36.49	36.49	35.825	951771
1730327700	36.52	-0.04	-0.11	36.52	36.9	36.33	937319
1730241300	36.56	-0.25	-0.68	36.48	37.04	36.21	1438477
1730154900	36.81	1.64	4.66	36.05	37.075	36.05	2076946
1729895700	35.17	0.21	0.60	35.24	35.615475	35.025	1041894
1729809300	34.96	-0.28	-0.79	35.45	35.64	34.76	994025
1729722900	35.24	-0.83	-2.30	35.67	35.82	34.84	1247663
1729636500	36.07	-0.62	-1.69	36.56	36.56	35.99	791045
1729550100	36.69	-0.65	-1.74	37.36	37.44	36.63	999027
1729290900	37.34	-0.22	-0.59	37.76	37.81	37.06	690615
1729204500	37.56	0.03	0.08	37.63	37.79	37.39	997824
1729118100	37.53	0.25	0.67	37.55	38	37.25	969921
1729031700	37.28	0.43	1.17	36.85	38.06	36.78	1223852
1728945300	36.85	0.55	1.52	36.52	36.91	36.19	1351228
1728686100	36.3	0.33	0.92	35.88	36.5	35.78	870347
1728599700	35.97	-0.22	-0.61	36.04	36.12	35.35	1036830
1728513300	36.19	-0.53	-1.44	36.71	36.72	36.0305	858167
1728426900	36.72	0.26	0.71	36.56	37.13	36.27	1187959
1728340500	36.46	-0.8	-2.15	37.24	37.25	35.91	1610094
1728081300	37.26	1.4	3.90	37.11	37.445	36.75	1636717
1727994900	35.86	-0.96	-2.61	36.33	36.36	35.64	1545944
1727908500	36.82	-0.58	-1.55	37.025	37.14	36.52	1094087
1727822100	37.4	-0.91	-2.38	38.16	38.16	37.14	1206927
1727735520	38.31	-0.01	-0.03	38.26	39.14	38.16	1978395
1727476500	38.32	0.63	1.67	38.11	38.78	38.035	2200392
1727390100	37.69	0.43	1.15	37.81	38.16	37.325	1051634
1727303700	37.26	-1.23	-3.20	38.24	38.29	37.15	1822095
1727217300	38.49	1.21	3.25	37.75	38.6832	37.595	1576179
1727130900	37.28	0.51	1.39	36.86	37.31	35.89	1195188
1726871700	36.77	-0.75	-2.00	37.41	37.5	36.565	2297636
1726785300	37.52	-0.12	-0.32	38.1	38.62	37.3	1901498
1726698900	37.64	0.35	0.94	37.93	38.77	37.51	2300279
1726612500	37.29	0.63	1.72	37.07	37.78	36.865	1537347
1726526100	36.66	0.63	1.75	36.45	37.56	36.35	2208053
1726266900	36.03	0.85	2.42	36	36.31	35.845	1335737
1726180500	35.18	0.75	2.18	34.315	35.605	34.01	1867541
1726094100	34.43	0.08	0.23	34.32	34.64	33.86	1366063
1726007700	34.35	-1.11	-3.13	35.56	35.56	34.23	1929042
1725921300	35.46	0.03	0.08	35.43	36.4	35.05	2321873
1725662100	35.43	-0.78	-2.15	36.21	36.25	35.065	2012880
1725575700	36.21	-1.16	-3.10	37.11	37.37	36.13	2065271
1725489300	37.37	1.39	3.86	36.01	37.45	36.01	3741791
1725402900	35.98	-0.34	-0.94	36.53	36.96	35.925	3067739
1725057300	36.32	-0.32	-0.87	37	37	35.93	1722880
1724970900	36.64	-0.02	-0.05	37	37.24	36.17	1667893
1724884500	36.66	-0.35	-0.93	36.63	37.66	36.34	2166272
1724798100	37.005	-0.33	-0.87	37.07	37.2	36.38	2067391
1724711700	37.33	-1.26	-3.27	38.64	39.12	37.31	3011624
1724452500	38.59	1.08	2.88	37.79	38.8	37.31	2774780

Urban Outfitters

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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