|
 Urban Outfitters - [Ticker: URBN] |     | | Last Trade | 39.31 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.81 (+1.05%) | Open | 39.31 | | High | 39.31 | Low | 39.31 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 24.94 x 700 - 24.95 x 700 | | Former Close | 37.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | URBN quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,156,000 | 29.00 | 29.44 | 27.25 | 27.50 | 00:00:00 | | 2000-01-04 | 400,800 | 27.13 | 27.50 | 26.00 | 26.00 | 00:00:00 | | 2000-01-05 | 596,800 | 25.75 | 25.88 | 22.38 | 23.38 | 00:00:00 | | 2000-01-06 | 20,309,600 | 20.00 | 20.38 | 14.00 | 14.38 | 00:00:00 | | 2000-01-07 | 8,713,600 | 14.69 | 14.75 | 12.88 | 13.13 | 00:00:00 | | 2000-01-10 | 4,564,800 | 13.13 | 14.00 | 12.88 | 13.44 | 00:00:00 | | 2000-01-11 | 2,564,800 | 13.50 | 13.50 | 12.81 | 12.88 | 00:00:00 | | 2000-01-12 | 1,555,200 | 13.13 | 13.69 | 12.94 | 13.25 | 00:00:00 | | 2000-01-13 | 1,095,200 | 13.50 | 13.63 | 13.31 | 13.63 | 00:00:00 | | 2000-01-14 | 1,364,800 | 13.88 | 14.75 | 13.63 | 14.45 | 00:00:00 | | 2000-01-18 | 1,276,800 | 14.06 | 14.38 | 13.56 | 13.88 | 00:00:00 | | 2000-01-19 | 2,314,400 | 13.75 | 14.13 | 13.75 | 14.13 | 00:00:00 | | 2000-01-20 | 3,140,800 | 14.13 | 14.25 | 14.00 | 14.13 | 00:00:00 | | 2000-01-21 | 276,000 | 14.25 | 14.25 | 14.06 | 14.19 | 00:00:00 | | 2000-01-24 | 3,117,600 | 14.19 | 14.50 | 13.63 | 13.69 | 00:00:00 | | 2000-01-25 | 195,200 | 13.75 | 14.00 | 13.63 | 13.63 | 00:00:00 | | 2000-01-26 | 176,800 | 13.75 | 13.88 | 13.63 | 13.63 | 00:00:00 | | 2000-01-27 | 537,600 | 13.69 | 13.81 | 13.63 | 13.69 | 00:00:00 | | 2000-01-28 | 415,200 | 13.88 | 13.88 | 13.25 | 13.44 | 00:00:00 | | 2000-01-31 | 328,000 | 13.50 | 13.50 | 13.25 | 13.50 | 00:00:00 | | 2000-02-01 | 2,658,400 | 13.38 | 14.00 | 13.25 | 13.94 | 00:00:00 | | 2000-02-02 | 1,408,800 | 13.88 | 13.94 | 13.63 | 13.69 | 00:00:00 | | 2000-02-03 | 896,000 | 14.06 | 14.44 | 13.88 | 14.00 | 00:00:00 | | 2000-02-04 | 340,800 | 14.19 | 14.38 | 13.88 | 13.88 | 00:00:00 | | 2000-02-07 | 905,600 | 14.06 | 14.44 | 14.00 | 14.44 | 00:00:00 | | 2000-02-08 | 480,800 | 14.50 | 14.88 | 14.19 | 14.75 | 00:00:00 | | 2000-02-09 | 1,663,200 | 14.78 | 14.81 | 14.50 | 14.50 | 00:00:00 | | 2000-02-10 | 716,000 | 14.63 | 14.63 | 14.38 | 14.38 | 00:00:00 | | 2000-02-11 | 157,600 | 14.38 | 14.38 | 13.88 | 14.00 | 00:00:00 | | 2000-02-14 | 1,250,400 | 13.88 | 13.88 | 13.44 | 13.50 | 00:00:00 | | 2000-02-15 | 546,400 | 13.75 | 13.75 | 13.25 | 13.44 | 00:00:00 | | 2000-02-16 | 319,200 | 13.25 | 13.31 | 12.63 | 12.63 | 00:00:00 | | 2000-02-17 | 632,800 | 12.56 | 13.00 | 11.88 | 12.06 | 00:00:00 | | 2000-02-18 | 1,160,000 | 12.06 | 12.06 | 11.69 | 11.88 | 00:00:00 | | 2000-02-22 | 347,200 | 11.88 | 11.88 | 11.69 | 11.88 | 00:00:00 | | 2000-02-23 | 1,600 | 1.44 | 1.50 | 1.44 | 1.47 | 00:00:00 | | 2000-02-24 | 181,600 | 11.78 | 11.81 | 11.63 | 11.75 | 00:00:00 | | 2000-02-25 | 171,200 | 11.63 | 11.75 | 11.63 | 11.75 | 00:00:00 | | 2000-02-28 | 840,800 | 11.69 | 11.88 | 11.63 | 11.88 | 00:00:00 | | 2000-02-29 | 1,489,600 | 11.84 | 11.88 | 11.19 | 11.56 | 00:00:00 | | 2000-03-01 | 263,200 | 11.47 | 12.94 | 11.47 | 12.75 | 00:00:00 | | 2000-03-02 | 272,000 | 12.75 | 13.38 | 12.13 | 12.75 | 00:00:00 | | 2000-03-03 | 217,600 | 12.75 | 12.88 | 12.38 | 12.56 | 00:00:00 | | 2000-03-06 | 468,000 | 12.47 | 12.50 | 11.94 | 12.25 | 00:00:00 | | 2000-03-07 | 218,400 | 12.38 | 12.38 | 11.88 | 12.00 | 00:00:00 | | 2000-03-08 | 295,200 | 11.94 | 12.13 | 11.94 | 12.13 | 00:00:00 | | 2000-03-09 | 140,000 | 12.06 | 12.38 | 12.00 | 12.38 | 00:00:00 | | 2000-03-10 | 84,800 | 12.31 | 12.38 | 12.06 | 12.25 | 00:00:00 | | 2000-03-13 | 87,200 | 12.13 | 12.56 | 12.13 | 12.31 | 00:00:00 | | 2000-03-14 | 133,600 | 12.38 | 12.38 | 12.19 | 12.38 | 00:00:00 | | 2000-03-15 | 816,800 | 12.88 | 12.94 | 12.19 | 12.31 | 00:00:00 | | 2000-03-16 | 1,238,400 | 12.38 | 13.13 | 12.13 | 13.00 | 00:00:00 | | 2000-03-17 | 759,200 | 12.81 | 13.38 | 12.56 | 12.81 | 00:00:00 | | 2000-03-20 | 147,200 | 12.75 | 12.75 | 12.44 | 12.44 | 00:00:00 | | 2000-03-21 | 105,600 | 12.81 | 12.88 | 12.44 | 12.88 | 00:00:00 | | 2000-03-22 | 237,600 | 12.94 | 13.00 | 12.75 | 12.75 | 00:00:00 | | 2000-03-23 | 2,268,000 | 12.75 | 14.00 | 12.75 | 14.00 | 00:00:00 | | 2000-03-24 | 312,800 | 14.38 | 14.56 | 13.75 | 14.25 | 00:00:00 | | 2000-03-27 | 560,800 | 14.81 | 14.88 | 14.00 | 14.38 | 00:00:00 | | 2000-03-28 | 213,600 | 14.25 | 14.38 | 14.13 | 14.38 | 00:00:00 | | 2000-03-29 | 369,600 | 14.25 | 15.06 | 14.19 | 14.94 | 00:00:00 | | 2000-03-30 | 605,600 | 14.94 | 15.00 | 14.50 | 14.75 | 00:00:00 | | 2000-03-31 | 890,400 | 14.75 | 15.13 | 14.75 | 14.75 | 00:00:00 | | 2000-04-03 | 133,600 | 14.69 | 14.88 | 14.38 | 14.38 | 00:00:00 | | 2000-04-04 | 280,000 | 14.38 | 14.44 | 13.63 | 13.86 | 00:00:00 | | 2000-04-05 | 133,600 | 13.88 | 14.00 | 13.31 | 13.31 | 00:00:00 | | 2000-04-06 | 48,800 | 13.31 | 13.63 | 13.31 | 13.50 | 00:00:00 | | 2000-04-07 | 252,800 | 13.63 | 13.63 | 13.50 | 13.63 | 00:00:00 | | 2000-04-10 | 96,000 | 13.66 | 14.13 | 13.66 | 14.06 | 00:00:00 | | 2000-04-11 | 77,600 | 14.00 | 14.25 | 13.50 | 14.25 | 00:00:00 | | 2000-04-12 | 152,000 | 14.38 | 14.38 | 13.38 | 13.88 | 00:00:00 | | 2000-04-13 | 85,600 | 13.88 | 13.88 | 13.25 | 13.38 | 00:00:00 | | 2000-04-14 | 173,600 | 13.38 | 13.38 | 13.00 | 13.00 | 00:00:00 | | 2000-04-17 | 793,600 | 12.63 | 12.88 | 12.13 | 12.63 | 00:00:00 | | 2000-04-18 | 262,400 | 12.63 | 12.75 | 12.38 | 12.69 | 00:00:00 | | 2000-04-19 | 91,200 | 13.00 | 13.00 | 12.13 | 12.19 | 00:00:00 | | 2000-04-20 | 22,400 | 12.88 | 12.88 | 12.19 | 12.50 | 00:00:00 | | 2000-04-24 | 280,000 | 12.75 | 13.13 | 12.38 | 12.50 | 00:00:00 | | 2000-04-25 | 1,185,600 | 12.63 | 13.25 | 12.56 | 12.63 | 00:00:00 | | 2000-04-26 | 736,000 | 12.31 | 12.31 | 11.06 | 11.25 | 00:00:00 | | 2000-04-27 | 476,000 | 11.38 | 11.38 | 11.06 | 11.31 | 00:00:00 | | 2000-04-28 | 1,216,800 | 11.13 | 11.31 | 10.25 | 10.75 | 00:00:00 | | 2000-05-01 | 2,004,800 | 10.75 | 10.75 | 10.25 | 10.44 | 00:00:00 | | 2000-05-02 | 557,600 | 10.69 | 11.19 | 10.56 | 11.00 | 00:00:00 | | 2000-05-03 | 840,000 | 11.25 | 11.25 | 10.69 | 10.69 | 00:00:00 | | 2000-05-04 | 165,600 | 10.84 | 11.13 | 10.50 | 11.13 | 00:00:00 | | 2000-05-05 | 341,600 | 10.81 | 11.25 | 10.81 | 11.13 | 00:00:00 | | 2000-05-08 | 205,600 | 11.13 | 11.13 | 10.75 | 11.00 | 00:00:00 | | 2000-05-09 | 92,000 | 11.13 | 11.13 | 10.75 | 10.75 | 00:00:00 | | 2000-05-10 | 1,372,800 | 10.78 | 10.81 | 10.50 | 10.50 | 00:00:00 | | 2000-05-11 | 96,800 | 10.63 | 10.69 | 10.19 | 10.69 | 00:00:00 | | 2000-05-12 | 204,000 | 10.38 | 10.69 | 10.38 | 10.69 | 00:00:00 | | 2000-05-15 | 316,000 | 10.41 | 10.94 | 10.38 | 10.38 | 00:00:00 | | 2000-05-16 | 243,200 | 10.84 | 10.88 | 10.63 | 10.63 | 00:00:00 | | 2000-05-17 | 614,400 | 10.50 | 10.50 | 9.88 | 10.13 | 00:00:00 | | 2000-05-18 | 1,164,000 | 10.11 | 10.25 | 10.00 | 10.13 | 00:00:00 | | 2000-05-19 | 930,400 | 10.06 | 10.13 | 9.94 | 10.06 | 00:00:00 | | 2000-05-22 | 640,800 | 9.88 | 10.00 | 9.69 | 9.88 | 00:00:00 | | 2000-05-23 | 480,000 | 9.81 | 10.00 | 9.69 | 9.88 | 00:00:00 | | 2000-05-24 | 600,800 | 9.81 | 9.88 | 9.75 | 9.88 | 00:00:00 | | 2000-05-25 | 184,800 | 9.88 | 10.11 | 9.50 | 9.50 | 00:00:00 | | 2000-05-26 | 395,200 | 9.63 | 9.88 | 9.56 | 9.75 | 00:00:00 | | 2000-05-30 | 115,200 | 9.63 | 9.75 | 9.50 | 9.50 | 00:00:00 | | 2000-05-31 | 232,800 | 9.38 | 9.56 | 9.00 | 9.00 | 00:00:00 | | 2000-06-01 | 841,600 | 9.47 | 9.63 | 9.00 | 9.52 | 00:00:00 | | 2000-06-02 | 4,704 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2000-06-05 | 406,400 | 9.81 | 10.50 | 9.75 | 10.50 | 00:00:00 | | 2000-06-06 | 457,600 | 10.25 | 11.50 | 10.25 | 11.44 | 00:00:00 | | 2000-06-07 | 993,600 | 11.38 | 12.48 | 11.38 | 11.81 | 00:00:00 | | 2000-06-08 | 429,600 | 11.97 | 11.97 | 11.00 | 11.06 | 00:00:00 | | 2000-06-09 | 13,680 | 1.40 | 1.41 | 1.34 | 1.35 | 00:00:00 | | 2000-06-12 | 408,000 | 10.88 | 10.88 | 9.88 | 9.94 | 00:00:00 | | 2000-06-13 | 23,200 | 9.88 | 9.88 | 9.63 | 9.66 | 00:00:00 | | 2000-06-14 | 392,800 | 9.63 | 10.00 | 9.63 | 9.88 | 00:00:00 | | 2000-06-15 | 984,800 | 9.88 | 10.06 | 9.88 | 10.00 | 00:00:00 | | 2000-06-16 | 568,000 | 10.06 | 10.13 | 9.75 | 10.00 | 00:00:00 | | 2000-06-19 | 936,000 | 9.63 | 10.13 | 9.63 | 10.06 | 00:00:00 | | 2000-06-20 | 402,400 | 9.94 | 10.13 | 9.94 | 10.06 | 00:00:00 | | 2000-06-21 | 106,400 | 10.13 | 10.13 | 9.69 | 9.69 | 00:00:00 | | 2000-06-22 | 1,915,200 | 9.63 | 9.63 | 8.63 | 8.84 | 00:00:00 | | 2000-06-23 | 588,000 | 8.84 | 8.91 | 8.81 | 8.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
