The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Urban Outfitters

  • URBN
  • NASDAQ
  • Merchandising and Lodging
  • Latest 34.53
  • Currency US$
  • Change -0.38
  • Percent Change -1.089 %
  • Volume 1,230,722
  • Fri Jul 25, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 34.53 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 34.92 34.52 34.74 34.53 1,230,722
Jul 24 35.06 33.90 34.13 34.91 1,555,708
Jul 23 34.12 33.79 33.81 33.93 1,225,998
Jul 22 34.21 33.82 34.21 33.84 1,600,622
Jul 21 34.05 33.61 33.92 33.82 1,628,714
Jul 18 34.13 33.38 33.50 34.01 1,588,887
Jul 17 33.69 33.08 33.08 33.38 1,307,440
Jul 16 33.51 32.85 33.37 33.25 1,212,696
Jul 15 33.65 33.19 33.49 33.29 1,609,545
Jul 14 33.89 33.31 33.83 33.36 1,198,426
Jul 11 33.73 33.20 33.46 33.55 1,287,192
Jul 10 34.01 33.16 33.94 33.78 1,918,488
Jul 9 34.49 33.55 33.55 34.43 1,294,137
Jul 8 34.37 33.97 34.29 34.05 1,686,398
Jul 7 34.59 34.09 34.45 34.29 1,422,577
Jul 3 34.80 34.17 34.18 34.52 1,732,710
Jul 2 34.23 33.42 33.88 34.05 2,910,218
Jul 1 33.78 32.62 32.65 33.42 4,410,819
Jun 30 33.97 33.50 33.62 33.86 1,560,162
Jun 27 33.87 33.58 33.73 33.74 1,712,085
Jun 26 33.90 33.42 33.84 33.83 969,920
Jun 25 34.15 32.98 32.98 33.90 1,921,404
Jun 24 34.48 33.95 34.05 34.02 1,826,914
Jun 23 34.47 33.98 34.17 34.01 1,535,196
Jun 20 34.20 33.77 33.99 34.14 3,183,778
Jun 19 34.21 33.71 33.91 33.87 1,002,253
Jun 18 34.04 33.49 34.04 33.92 1,558,135
Jun 17 34.10 33.32 33.32 34.01 2,142,234
Jun 16 34.50 33.01 34.50 33.32 3,630,872
Jun 13 33.85 33.34 33.85 33.52 2,589,942
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.