Urban Outfitters (NQ: URBN )

43.42 +0.64 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.74 35.99 35.52 35.73 2,195,674 -0.34(-0.94%)
Jul 30, 2014 35.32 36.22 35.21 36.07 2,206,091 +0.67(+1.89%)
Jul 29, 2014 35.03 35.61 35.02 35.40 1,840,680 +0.42(+1.20%)
Jul 28, 2014 34.68 35.01 34.59 34.98 1,457,312 +0.45(+1.30%)
Jul 25, 2014 34.74 34.92 34.52 34.53 1,230,722 -0.38(-1.09%)
Jul 24, 2014 34.13 35.06 33.90 34.91 1,555,708 +0.98(+2.89%)
Jul 23, 2014 33.81 34.12 33.79 33.93 1,222,648 +0.09(+0.27%)
Jul 22, 2014 34.21 34.21 33.82 33.84 1,600,286 +0.02(+0.06%)
Jul 21, 2014 33.92 34.05 33.61 33.82 1,628,612 -0.19(-0.56%)
Jul 18, 2014 33.50 34.13 33.38 34.01 1,588,887 +0.63(+1.89%)
Jul 17, 2014 33.08 33.69 33.08 33.38 1,306,955 +0.13(+0.39%)
Jul 16, 2014 33.37 33.51 32.85 33.25 1,212,696 -0.04(-0.12%)
Jul 15, 2014 33.49 33.65 33.19 33.29 1,609,545 -0.07(-0.21%)
Jul 14, 2014 33.83 33.89 33.31 33.36 1,198,173 -0.19(-0.57%)
Jul 11, 2014 33.46 33.73 33.20 33.55 1,287,192 -0.23(-0.68%)
Jul 10, 2014 33.94 34.01 33.16 33.78 1,918,488 -0.65(-1.89%)
Jul 09, 2014 33.55 34.49 33.55 34.43 1,294,137 +0.38(+1.12%)
Jul 08, 2014 34.29 34.37 33.97 34.05 1,686,323 -0.24(-0.70%)
Jul 07, 2014 34.45 34.59 34.09 34.29 1,422,577 -0.23(-0.67%)
Jul 03, 2014 34.18 34.52 34.52 34.52 1,732,700 +0.47(+1.38%)
Jul 02, 2014 33.88 34.23 33.42 34.05 2,908,788 +0.63(+1.89%)
Jul 01, 2014 32.65 33.78 32.62 33.42 4,410,798 -0.44(-1.30%)
Jun 30, 2014 33.62 33.97 33.50 33.86 1,559,143 +0.12(+0.36%)
Jun 27, 2014 33.73 33.87 33.58 33.74 1,712,085 -0.09(-0.27%)
Jun 26, 2014 33.84 33.90 33.41 33.83 969,920 -0.07(-0.21%)
Jun 25, 2014 32.98 34.15 32.98 33.90 1,920,818 -0.12(-0.35%)
Jun 24, 2014 34.05 34.48 33.95 34.02 1,826,818 +0.01(+0.03%)
Jun 23, 2014 34.17 34.47 33.98 34.01 1,531,692 -0.13(-0.38%)
Jun 20, 2014 33.99 34.20 33.77 34.14 3,183,778 +0.27(+0.80%)
Jun 19, 2014 33.91 34.21 33.71 33.87 1,002,253 -0.05(-0.15%)
Jun 18, 2014 34.04 34.04 33.49 33.92 1,555,855 -0.09(-0.26%)
Jun 17, 2014 33.32 34.09 33.32 34.01 2,141,969 +0.69(+2.07%)
Jun 16, 2014 34.50 34.50 33.01 33.32 3,626,444 -0.20(-0.60%)
Jun 13, 2014 33.85 33.85 33.34 33.52 2,589,942 +0.06(+0.18%)
Jun 12, 2014 33.72 33.73 33.22 33.46 2,526,211 -0.33(-0.98%)
Jun 11, 2014 33.30 33.86 33.13 33.79 2,329,676 +0.40(+1.20%)
Jun 10, 2014 34.47 34.54 33.33 33.39 3,908,414 -1.01(-2.94%)
Jun 06, 2014 34.21 34.54 34.17 34.40 2,055,307 +0.21(+0.61%)
Jun 05, 2014 34.06 34.32 33.68 34.19 3,533,854 +0.29(+0.86%)
Jun 04, 2014 33.11 34.00 33.11 33.90 3,926,595 +0.31(+0.92%)
Jun 03, 2014 33.37 33.69 33.20 33.59 1,850,856 +0.10(+0.30%)
Jun 02, 2014 33.44 33.55 32.94 33.49 2,872,094 -0.03(-0.09%)
May 30, 2014 33.25 33.55 33.16 33.52 3,545,678 +0.25(+0.75%)
May 29, 2014 33.05 33.31 32.89 33.27 2,113,444 +0.22(+0.67%)
May 28, 2014 32.88 33.16 32.52 33.05 2,938,577 +0.46(+1.41%)
May 27, 2014 32.74 32.75 32.40 32.59 2,811,322 +0.05(+0.15%)
May 23, 2014 32.60 32.54 32.54 32.54 1,654,500 -0.10(-0.31%)
May 22, 2014 32.50 32.92 32.23 32.64 1,997,389 +0.12(+0.37%)
May 21, 2014 32.82 33.30 32.47 32.52 3,623,012 -0.46(-1.39%)
May 20, 2014 34.60 34.80 32.83 32.98 11,184,984 -3.19(-8.82%)
May 19, 2014 36.18 36.40 35.56 36.17 4,128,486 -0.04(-0.11%)
May 16, 2014 35.60 36.26 35.36 36.21 2,394,999 +0.85(+2.40%)
May 15, 2014 35.82 36.07 35.17 35.36 2,738,271 -1.31(-3.57%)
May 14, 2014 37.16 37.24 36.58 36.67 1,782,415 -0.52(-1.40%)
May 13, 2014 37.00 37.41 36.91 37.19 2,445,479 +0.30(+0.81%)
May 12, 2014 36.51 37.05 36.51 36.89 1,802,767 +0.57(+1.57%)
May 09, 2014 35.47 36.39 35.24 36.32 2,220,231 +0.94(+2.66%)
May 08, 2014 34.84 35.70 34.84 35.38 1,734,466 +0.58(+1.67%)
May 07, 2014 35.00 35.11 34.47 34.80 1,913,251 -0.21(-0.59%)
May 06, 2014 35.55 35.75 34.96 35.01 2,136,496 -0.77(-2.17%)
May 05, 2014 35.48 35.84 35.15 35.78 1,516,807 +0.21(+0.59%)
May 02, 2014 35.99 36.56 35.51 35.57 1,761,729 -0.36(-1.00%)
May 01, 2014 35.85 36.36 35.73 35.93 1,788,456 +0.27(+0.77%)
Apr 30, 2014 35.88 35.88 35.46 35.66 1,548,082 -0.35(-0.99%)
Apr 29, 2014 36.04 36.20 35.70 36.01 972,915 +0.08(+0.22%)
Apr 28, 2014 35.88 36.22 35.31 35.93 1,519,381 +0.14(+0.39%)
Apr 25, 2014 35.86 36.01 35.58 35.79 1,040,560 -0.18(-0.50%)
Apr 24, 2014 35.95 36.13 35.58 35.97 1,151,136 +0.14(+0.39%)
Apr 23, 2014 35.79 36.21 35.67 35.83 1,721,780 +0.07(+0.20%)
Apr 22, 2014 35.48 35.97 35.31 35.76 2,044,009 +0.36(+1.02%)
Apr 21, 2014 35.63 35.79 35.24 35.40 1,361,488 -0.22(-0.62%)
Apr 17, 2014 36.17 35.62 35.62 35.62 1,930,700 -0.64(-1.77%)
Apr 16, 2014 36.45 36.68 36.10 36.26 2,033,301 +0.19(+0.53%)
Apr 15, 2014 36.26 36.58 35.56 36.07 1,424,510 -0.20(-0.55%)
Apr 14, 2014 36.41 36.70 35.86 36.27 2,687,656 +0.26(+0.72%)
Apr 11, 2014 36.78 37.01 35.99 36.01 2,024,933 -1.11(-2.99%)
Apr 10, 2014 37.80 38.12 37.00 37.12 3,394,586 -0.79(-2.08%)
Apr 09, 2014 37.34 37.99 37.10 37.91 2,541,208 +0.63(+1.69%)
Apr 08, 2014 36.66 37.50 36.61 37.28 2,500,111 +0.52(+1.41%)
Apr 07, 2014 37.99 37.99 36.70 36.76 4,572,161 -1.24(-3.26%)
Apr 04, 2014 38.44 38.84 37.73 38.00 2,635,783 -0.28(-0.73%)
Apr 03, 2014 38.19 38.61 37.89 38.28 2,364,373 +0.17(+0.45%)
Apr 02, 2014 37.24 38.22 37.01 38.11 4,508,564 +1.46(+3.98%)
Apr 01, 2014 36.65 36.74 36.35 36.65 2,798,402 +0.18(+0.49%)
Mar 31, 2014 36.35 36.59 36.17 36.47 1,892,587 +0.11(+0.30%)
Mar 28, 2014 35.99 36.56 35.89 36.36 1,611,147 +0.40(+1.11%)
Mar 27, 2014 35.89 36.08 35.77 35.96 2,594,091 +0.00(+0.00%)
Mar 26, 2014 35.92 36.36 35.80 35.96 2,298,009 +0.16(+0.45%)
Mar 25, 2014 36.56 36.57 35.66 35.80 3,484,386 -0.70(-1.92%)
Mar 24, 2014 36.51 36.57 36.17 36.50 2,229,171 +0.12(+0.33%)
Mar 21, 2014 36.17 36.54 36.02 36.38 2,109,155 +0.50(+1.39%)
Mar 20, 2014 35.72 36.10 35.60 35.88 1,299,046 -0.07(-0.19%)
Mar 19, 2014 35.88 36.39 35.73 35.95 2,282,291 +0.08(+0.22%)
Mar 18, 2014 35.33 36.02 35.25 35.87 2,002,615 +0.53(+1.50%)
Mar 17, 2014 35.81 35.84 35.20 35.34 3,189,961 -0.21(-0.59%)
Mar 14, 2014 34.92 35.84 34.75 35.55 3,117,858 +0.66(+1.89%)
Mar 13, 2014 35.26 35.34 34.86 34.89 3,495,156 -0.40(-1.14%)
Mar 12, 2014 35.25 35.46 34.86 35.29 4,377,660 -0.62(-1.72%)
Mar 11, 2014 36.18 36.25 35.20 35.91 7,566,589 -1.60(-4.27%)
Mar 10, 2014 37.90 37.94 37.11 37.51 2,863,393 -0.05(-0.13%)
Mar 07, 2014 37.20 37.78 37.09 37.56 2,295,487 +0.57(+1.54%)
Mar 06, 2014 37.30 37.47 36.87 36.99 1,560,125 -0.15(-0.40%)
Mar 05, 2014 37.27 37.49 37.05 37.14 1,530,720 -0.16(-0.43%)
Mar 04, 2014 37.71 37.83 37.19 37.30 1,358,347 -0.22(-0.59%)
Mar 03, 2014 37.18 37.58 37.05 37.52 1,319,693 +0.08(+0.21%)
Feb 28, 2014 37.73 37.83 37.10 37.44 1,807,631 -0.18(-0.48%)
Feb 27, 2014 38.11 38.50 37.31 37.62 2,078,533 -0.28(-0.74%)
Feb 26, 2014 37.05 37.99 37.02 37.90 2,254,136 +1.11(+3.02%)
Feb 25, 2014 36.28 37.04 35.75 36.79 2,339,531 +0.57(+1.57%)
Feb 24, 2014 35.94 36.62 35.92 36.22 959,215 +0.30(+0.84%)
Feb 21, 2014 35.86 36.14 35.70 35.92 1,165,104 +0.17(+0.48%)
Feb 20, 2014 36.32 36.46 35.57 35.75 1,840,216 -0.57(-1.57%)
Feb 19, 2014 36.36 36.58 36.11 36.32 1,734,181 +0.01(+0.03%)
Feb 18, 2014 35.02 36.38 35.02 36.31 2,086,773 +0.46(+1.28%)
Feb 14, 2014 35.92 35.85 35.85 35.85 1,287,000 -0.18(-0.50%)
Feb 13, 2014 34.99 36.03 34.86 36.03 1,713,864 +0.78(+2.21%)
Feb 12, 2014 35.78 35.84 34.99 35.25 2,845,125 -0.36(-1.01%)
Feb 11, 2014 35.88 36.29 35.54 35.61 4,459,012 -1.03(-2.81%)
Feb 10, 2014 37.13 37.20 36.38 36.64 3,127,961 +0.40(+1.10%)
Feb 07, 2014 35.01 36.30 34.91 36.24 2,145,976 +0.64(+1.80%)
Feb 06, 2014 34.75 35.85 34.60 35.60 1,449,368 +0.88(+2.53%)
Feb 05, 2014 34.64 34.84 34.25 34.72 1,614,732 -0.05(-0.14%)
Feb 04, 2014 34.39 34.85 33.95 34.77 3,482,500 +0.49(+1.43%)
Feb 03, 2014 35.89 35.98 34.20 34.28 3,567,529 -1.54(-4.30%)
Jan 31, 2014 35.52 36.03 35.42 35.82 1,437,251 -0.14(-0.39%)
Jan 30, 2014 35.68 36.24 35.50 35.96 1,363,888 +0.55(+1.55%)
Jan 29, 2014 35.76 35.92 35.30 35.41 1,726,795 -0.43(-1.20%)
Jan 28, 2014 36.23 36.51 35.75 35.84 1,748,163 -0.44(-1.21%)
Jan 27, 2014 36.52 36.74 35.98 36.28 2,465,904 +0.28(+0.78%)
Jan 24, 2014 36.32 36.40 35.90 36.00 1,351,227 -0.52(-1.42%)
Jan 23, 2014 36.74 36.91 36.42 36.52 1,598,413 -0.36(-0.98%)
Jan 22, 2014 36.82 36.95 36.67 36.88 999,077 -0.01(-0.03%)
Jan 21, 2014 37.27 37.30 36.73 36.89 1,453,387 -0.13(-0.35%)
Jan 17, 2014 36.87 37.02 37.02 37.02 1,809,100 +0.24(+0.65%)
Jan 16, 2014 37.01 37.06 36.40 36.78 1,864,671 -0.35(-0.94%)
Jan 15, 2014 37.13 37.56 37.03 37.13 1,454,667 +0.00(+0.00%)
Jan 14, 2014 36.95 37.66 36.91 37.13 1,782,823 +0.24(+0.65%)
Jan 13, 2014 37.38 37.55 36.82 36.89 2,575,155 -0.68(-1.81%)
Jan 10, 2014 37.99 38.08 37.10 37.57 2,103,423 -0.44(-1.16%)
Jan 09, 2014 38.41 38.52 37.60 38.01 3,281,639 +0.14(+0.37%)
Jan 08, 2014 37.98 38.13 37.69 37.87 3,201,343 -0.11(-0.29%)
Jan 07, 2014 38.09 38.23 37.88 37.98 2,563,579 +0.02(+0.05%)
Jan 06, 2014 38.75 38.75 37.95 37.96 2,119,718 -0.03(-0.08%)
Jan 03, 2014 37.75 38.17 37.71 37.99 1,692,283 +0.21(+0.56%)
Jan 02, 2014 38.40 38.69 37.76 37.78 2,502,593 +0.68(+1.83%)
Dec 31, 2013 37.30 37.10 37.10 37.10 886,800 -0.22(-0.59%)
Dec 30, 2013 37.03 37.39 36.84 37.32 996,620 +0.26(+0.70%)
Dec 27, 2013 37.52 37.67 36.88 37.06 1,180,800 -0.49(-1.30%)
Dec 26, 2013 36.80 37.84 36.80 37.55 2,390,161 +0.79(+2.15%)
Dec 24, 2013 36.96 37.19 36.68 36.76 472,671 -0.12(-0.33%)
Dec 23, 2013 36.55 36.95 36.14 36.88 1,571,736 +0.40(+1.10%)
Dec 20, 2013 35.83 36.87 35.76 36.48 2,754,910 +0.76(+2.13%)
Dec 19, 2013 36.10 36.55 35.65 35.72 1,603,395 -0.55(-1.52%)
Dec 18, 2013 35.80 36.34 35.26 36.27 2,203,448 +0.42(+1.17%)
Dec 17, 2013 36.08 36.13 35.73 35.85 1,277,270 -0.18(-0.50%)
Dec 16, 2013 36.85 36.87 36.03 36.03 2,641,785 +0.25(+0.70%)
Dec 13, 2013 36.00 36.12 35.75 35.78 1,964,155 -0.22(-0.61%)
Dec 12, 2013 36.65 36.81 35.97 36.00 1,887,192 -0.84(-2.28%)
Dec 11, 2013 36.94 37.77 36.42 36.84 4,128,585 +1.10(+3.08%)
Dec 10, 2013 36.03 36.25 35.62 35.74 1,889,763 -0.30(-0.83%)
Dec 09, 2013 35.93 36.19 35.61 36.04 2,366,261 +0.05(+0.14%)
Dec 06, 2013 36.42 36.71 35.51 35.99 0 -0.30(-0.83%)
Dec 05, 2013 36.31 36.71 36.04 36.29 3,091,698 -0.34(-0.93%)
Dec 04, 2013 36.92 37.08 36.46 36.63 2,463,585 -0.61(-1.64%)
Dec 03, 2013 37.56 37.73 37.15 37.24 2,106,436 -0.42(-1.12%)
Dec 02, 2013 37.51 38.54 37.40 37.66 3,324,146 -1.36(-3.49%)
Nov 29, 2013 39.20 39.22 38.92 39.02 0 -0.05(-0.13%)
Nov 27, 2013 38.88 39.08 38.67 39.07 0 +0.20(+0.51%)
Nov 26, 2013 38.87 39.19 38.70 38.87 1,134,535 -0.04(-0.10%)
Nov 25, 2013 38.70 39.38 38.50 38.91 1,832,657 +0.47(+1.22%)
Nov 22, 2013 38.96 39.13 38.23 38.44 0 -0.54(-1.39%)
Nov 21, 2013 39.05 39.14 38.72 38.98 1,400,209 -0.04(-0.10%)
Nov 20, 2013 39.47 39.54 38.87 39.02 0 -0.29(-0.74%)
Nov 19, 2013 38.54 39.94 37.98 39.31 0 -0.33(-0.83%)
Nov 18, 2013 40.37 40.44 39.38 39.64 3,630,044 -0.53(-1.32%)
Nov 15, 2013 40.44 40.45 39.52 40.17 0 +0.17(+0.43%)
Nov 14, 2013 39.87 40.19 39.72 40.00 1,532,567 +0.01(+0.02%)
Nov 13, 2013 39.65 40.08 39.56 39.99 1,612,791 +0.17(+0.43%)
Nov 12, 2013 40.02 40.14 39.64 39.82 0 -0.20(-0.50%)
Nov 11, 2013 39.45 40.10 39.27 40.02 0 +0.54(+1.37%)
Nov 08, 2013 38.61 39.51 38.46 39.48 0 +1.01(+2.63%)
Nov 07, 2013 38.88 39.29 38.40 38.47 1,051,127 -0.29(-0.75%)
Nov 06, 2013 38.92 39.32 38.61 38.76 0 -0.17(-0.44%)
Nov 05, 2013 39.30 39.30 38.84 38.93 1,364,117 -0.54(-1.37%)
Nov 04, 2013 38.84 39.55 38.76 39.47 2,542,134 +0.88(+2.28%)
Nov 01, 2013 37.99 38.66 37.86 38.59 0 +0.71(+1.87%)
Oct 31, 2013 37.94 37.99 37.46 37.88 1,260,256 -0.21(-0.55%)
Oct 30, 2013 38.27 38.80 37.67 38.09 1,627,987 -0.15(-0.39%)
Oct 29, 2013 38.33 38.34 37.80 38.24 1,056,592 +0.24(+0.63%)
Oct 28, 2013 37.68 38.29 37.57 38.00 1,791,947 +0.12(+0.32%)
Oct 25, 2013 37.02 37.89 36.85 37.88 0 +0.29(+0.77%)
Oct 24, 2013 36.89 37.76 36.66 37.59 2,323,161 +1.14(+3.13%)
Oct 23, 2013 36.24 36.57 36.06 36.45 1,030,846 +0.11(+0.29%)
Oct 22, 2013 36.54 36.73 36.17 36.34 1,315,051 -0.16(-0.42%)
Oct 21, 2013 37.03 37.19 36.24 36.50 1,348,719 -0.51(-1.38%)
Oct 18, 2013 36.51 37.24 36.40 37.01 1,976,703 +0.57(+1.57%)
Oct 17, 2013 36.30 36.46 36.09 36.44 0 -0.02(-0.06%)
Oct 16, 2013 36.27 36.51 36.10 36.46 1,331,152 +0.57(+1.59%)
Oct 15, 2013 35.91 36.07 35.41 35.89 1,627,253 -0.18(-0.50%)
Oct 14, 2013 35.78 36.10 35.61 36.07 1,302,452 +0.17(+0.49%)
Oct 11, 2013 36.07 36.09 35.26 35.90 0 -0.56(-1.54%)
Oct 10, 2013 36.05 36.46 35.71 36.45 2,548,813 +0.75(+2.11%)
Oct 09, 2013 35.19 36.02 35.00 35.70 2,151,041 +0.64(+1.83%)
Oct 08, 2013 35.58 35.82 35.03 35.06 2,355,877 -0.60(-1.68%)
Oct 07, 2013 36.55 36.87 35.66 35.66 2,555,871 -1.30(-3.52%)
Oct 04, 2013 36.83 37.15 36.55 36.96 0 +0.26(+0.71%)
Oct 03, 2013 36.80 37.02 36.55 36.70 1,807,926 -0.22(-0.60%)
Oct 02, 2013 36.78 36.92 36.48 36.92 0 +0.41(+1.12%)
Oct 01, 2013 36.76 36.90 36.47 36.51 2,448,520 -0.26(-0.71%)
Sep 30, 2013 36.82 37.13 36.58 36.77 1,993,987 -0.30(-0.81%)
Sep 27, 2013 36.85 37.26 36.40 37.07 0 +0.09(+0.24%)
Sep 26, 2013 36.90 37.35 36.80 36.98 1,345,572 +0.04(+0.11%)
Sep 25, 2013 37.28 37.53 36.84 36.94 1,875,084 -0.35(-0.94%)
Sep 24, 2013 37.50 37.66 37.07 37.29 2,993,800 -0.14(-0.37%)
Sep 23, 2013 38.00 38.09 37.38 37.43 1,651,704 -0.67(-1.76%)
Sep 20, 2013 38.80 38.80 37.91 38.10 0 -0.02(-0.05%)
Sep 19, 2013 38.01 38.27 37.92 38.12 1,999,149 +0.15(+0.40%)
Sep 18, 2013 38.19 39.00 37.34 37.97 4,174,711 -0.15(-0.39%)
Sep 17, 2013 38.40 38.73 38.06 38.12 3,570,684 -0.27(-0.70%)
Sep 16, 2013 38.73 38.54 38.26 38.39 0 +0.01(+0.03%)
Sep 13, 2013 38.72 38.74 38.23 38.38 0 +0.08(+0.21%)
Sep 12, 2013 38.11 38.80 37.89 38.30 3,129,383 +0.10(+0.26%)
Sep 11, 2013 38.42 38.73 38.09 38.20 0 -0.15(-0.39%)
Sep 10, 2013 39.55 39.70 37.83 38.35 14,158,090 -4.36(-10.21%)
Sep 09, 2013 42.42 42.79 42.06 42.71 1,841,221 +0.15(+0.35%)
Sep 06, 2013 42.20 42.76 41.49 42.56 0 +0.60(+1.43%)
Sep 05, 2013 42.00 42.12 41.47 41.96 1,748,767 +0.14(+0.33%)
Sep 04, 2013 41.61 42.02 41.48 41.82 1,580,080 +0.06(+0.14%)
Sep 03, 2013 42.55 42.65 41.65 41.76 1,874,435 -0.17(-0.41%)
Aug 30, 2013 42.71 42.73 41.78 41.93 0 -0.56(-1.32%)
Aug 29, 2013 42.15 43.06 42.03 42.49 1,759,204 +0.54(+1.29%)
Aug 28, 2013 41.61 42.16 41.41 41.95 1,932,220 +0.50(+1.21%)
Aug 27, 2013 41.57 41.96 41.24 41.45 1,600,264 -0.61(-1.45%)
Aug 26, 2013 42.75 42.96 41.99 42.06 1,016,622 -0.74(-1.73%)
Aug 23, 2013 42.83 42.97 42.12 42.80 0 +0.10(+0.23%)
Aug 22, 2013 42.14 42.91 41.71 42.70 0 +0.40(+0.95%)
Aug 21, 2013 43.04 43.14 41.95 42.30 3,489,185 -0.89(-2.06%)
Aug 20, 2013 43.91 44.15 42.94 43.19 8,316,786 +3.27(+8.19%)
Aug 19, 2013 39.97 40.35 39.77 39.92 4,053,907 +0.18(+0.45%)
Aug 16, 2013 40.17 40.37 39.65 39.74 0 -0.54(-1.34%)
Aug 15, 2013 40.50 40.50 40.07 40.28 2,545,265 -0.49(-1.20%)
Aug 14, 2013 41.64 41.64 40.72 40.77 1,748,090 -1.00(-2.39%)
Aug 13, 2013 42.05 42.34 41.68 41.77 1,840,967 -0.33(-0.78%)
Aug 12, 2013 41.29 42.21 41.18 42.10 1,741,067 +0.64(+1.54%)
Aug 09, 2013 41.60 41.84 41.06 41.46 1,314,259 -0.18(-0.43%)
Aug 08, 2013 41.39 41.83 40.84 41.64 2,304,609 +0.37(+0.90%)
Aug 07, 2013 42.20 42.37 41.23 41.27 1,919,029 -1.20(-2.83%)
Aug 06, 2013 42.84 43.23 41.32 42.47 2,506,865 -1.20(-2.75%)
Aug 05, 2013 43.88 43.98 43.43 43.67 600,506 -0.16(-0.37%)
Aug 02, 2013 43.78 43.95 43.41 43.83 617,869 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.