TR4DER - Urban Outfitters [URBN] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,665,600	47.20	48.20	46.73	48.10	00:00:00
2004-04-23	1,879,600	48.29	48.30	46.89	48.17	00:00:00
2004-04-26	4,540,400	50.16	50.45	48.22	49.55	00:00:00
2004-04-27	2,764,800	49.77	50.35	48.92	49.30	00:00:00
2004-04-28	1,997,600	49.30	49.42	47.50	47.79	00:00:00
2004-04-29	3,143,200	47.41	47.90	46.06	46.60	00:00:00
2004-04-30	2,321,600	46.56	47.45	45.85	46.17	00:00:00
2004-05-03	3,046,800	46.03	46.86	45.85	46.35	00:00:00
2004-05-04	3,276,000	47.23	48.78	47.00	47.93	00:00:00
2004-05-05	1,785,200	48.22	48.95	48.10	48.62	00:00:00
2004-05-06	4,915,200	48.98	49.00	46.70	47.64	00:00:00
2004-05-07	2,540,400	47.39	48.42	46.25	46.31	00:00:00
2004-05-10	5,095,600	45.23	46.20	44.24	45.70	00:00:00
2004-05-11	3,861,600	46.60	47.43	46.14	46.26	00:00:00
2004-05-12	3,824,000	46.27	46.28	44.42	45.99	00:00:00
2004-05-13	4,757,200	46.43	47.18	45.01	46.04	00:00:00
2004-05-14	3,556,800	46.99	47.59	46.30	46.57	00:00:00
2004-05-17	2,605,600	46.15	46.26	44.66	45.46	00:00:00
2004-05-18	3,124,000	46.08	46.68	45.23	45.84	00:00:00
2004-05-19	3,525,600	46.01	47.82	45.83	46.76	00:00:00
2004-05-20	1,896,400	47.10	47.56	45.89	46.03	00:00:00
2004-05-21	1,898,400	46.15	47.44	46.05	47.31	00:00:00
2004-05-24	2,113,600	47.75	48.50	47.39	47.78	00:00:00
2004-05-25	2,852,400	47.99	49.43	47.40	49.40	00:00:00
2004-05-26	2,344,800	49.53	49.60	48.98	49.51	00:00:00
2004-05-27	8,297,200	49.70	52.92	49.51	52.69	00:00:00
2004-05-28	6,322,800	52.78	54.98	52.33	54.91	00:00:00
2004-06-01	4,506,400	54.76	55.20	53.71	54.54	00:00:00
2004-06-02	4,199,600	55.49	55.82	53.90	55.09	00:00:00
2004-06-03	3,866,000	55.00	56.06	54.15	55.03	00:00:00
2004-06-04	2,144,000	55.55	55.92	54.45	55.54	00:00:00
2004-06-07	2,018,000	56.02	56.30	55.40	56.15	00:00:00
2004-06-08	2,565,200	55.94	56.15	55.36	56.03	00:00:00
2004-06-09	2,845,600	56.04	56.64	55.54	56.29	00:00:00
2004-06-10	3,799,200	56.99	57.85	56.83	57.72	00:00:00
2004-06-14	3,776,400	57.90	58.44	57.20	57.77	00:00:00
2004-06-15	2,413,600	58.12	59.04	57.75	58.51	00:00:00
2004-06-16	7,555,600	58.64	58.76	56.65	57.04	00:00:00
2004-06-17	2,568,400	56.99	57.66	56.53	57.50	00:00:00
2004-06-18	2,566,800	56.98	57.88	56.66	57.16	00:00:00
2004-06-21	2,360,400	57.40	57.69	57.13	57.65	00:00:00
2004-06-22	2,432,800	57.74	58.49	57.14	58.43	00:00:00
2004-06-23	1,858,000	58.55	58.95	58.20	58.52	00:00:00
2004-06-24	2,966,800	58.51	60.19	58.05	59.91	00:00:00
2004-06-25	6,228,800	60.09	61.71	59.94	60.80	00:00:00
2004-06-28	3,932,800	60.98	62.84	60.98	62.20	00:00:00
2004-06-29	4,875,200	62.53	62.89	60.11	60.55	00:00:00
2004-06-30	5,795,200	60.74	61.21	59.69	60.91	00:00:00
2004-07-01	6,202,000	60.84	63.24	59.76	62.20	00:00:00
2004-07-02	2,978,800	61.50	62.25	61.19	61.64	00:00:00
2004-07-06	4,612,400	61.59	62.14	60.00	60.73	00:00:00
2004-07-07	2,713,600	60.75	61.71	60.16	60.75	00:00:00
2004-07-08	4,686,400	60.30	60.30	57.38	57.94	00:00:00
2004-07-09	3,123,200	57.81	59.39	57.58	58.01	00:00:00
2004-07-12	2,187,600	28.96	29.18	28.16	29.08	00:00:00
2004-07-13	3,072,000	29.10	29.73	28.50	29.42	00:00:00
2004-07-14	3,150,200	29.48	29.48	28.56	28.62	00:00:00
2004-07-15	3,353,000	28.61	28.87	27.61	27.72	00:00:00
2004-07-16	5,176,400	27.75	28.23	26.25	26.79	00:00:00
2004-07-19	4,604,800	25.89	27.10	25.78	26.90	00:00:00
2004-07-20	3,324,400	27.19	28.09	26.99	27.84	00:00:00
2004-07-21	2,072,000	28.10	28.24	27.32	27.37	00:00:00
2004-07-22	2,758,200	27.24	27.96	26.74	27.85	00:00:00
2004-07-23	2,956,200	27.80	28.79	27.55	27.58	00:00:00
2004-07-26	2,190,400	27.77	28.44	27.27	27.57	00:00:00
2004-07-27	2,727,800	27.74	29.25	27.66	29.20	00:00:00
2004-07-28	2,640,600	29.20	29.44	28.23	29.21	00:00:00
2004-07-29	2,050,000	29.61	30.31	29.41	29.97	00:00:00
2004-07-30	2,018,000	30.12	30.27	29.42	29.74	00:00:00
2004-08-02	2,123,200	29.52	30.07	29.20	29.75	00:00:00
2004-08-03	1,186,400	30.05	30.20	29.23	29.38	00:00:00
2004-08-04	3,974,400	29.40	29.40	27.68	28.64	00:00:00
2004-08-05	4,716,000	29.58	30.24	27.15	27.67	00:00:00
2004-08-06	3,430,000	26.39	27.90	25.88	27.57	00:00:00
2004-08-09	2,309,800	27.62	28.47	27.36	28.29	00:00:00
2004-08-10	1,366,200	28.59	28.98	28.06	28.50	00:00:00
2004-08-11	3,157,200	28.04	28.77	27.25	28.10	00:00:00
2004-08-12	4,389,000	27.52	28.39	26.80	27.60	00:00:00
2004-08-13	1,521,000	27.46	28.06	27.22	27.43	00:00:00
2004-08-16	1,921,000	27.39	28.80	27.22	28.73	00:00:00
2004-08-17	2,621,400	28.94	29.85	28.87	29.19	00:00:00
2004-08-18	2,215,000	29.11	29.29	28.50	29.25	00:00:00
2004-08-19	1,237,800	29.62	29.67	28.76	29.42	00:00:00
2004-08-20	814,800	29.54	29.82	29.06	29.70	00:00:00
2004-08-23	1,457,000	29.80	29.83	28.77	29.09	00:00:00
2004-08-24	1,179,600	29.25	29.61	28.75	29.18	00:00:00
2004-08-25	1,287,200	29.03	29.33	28.60	29.24	00:00:00
2004-08-26	1,469,400	29.24	30.10	29.06	30.06	00:00:00
2004-08-27	2,857,800	31.02	31.46	30.65	30.90	00:00:00
2004-08-30	2,276,400	30.96	31.25	30.12	30.12	00:00:00
2004-08-31	12,482,800	30.11	30.67	30.02	30.26	00:00:00
2004-09-01	2,443,000	30.47	30.75	30.17	30.49	00:00:00
2004-09-02	3,069,600	30.55	32.26	30.35	31.49	00:00:00
2004-09-03	1,758,600	31.61	31.90	31.31	31.60	00:00:00
2004-09-07	1,662,400	32.04	32.65	31.78	32.40	00:00:00
2004-09-08	1,313,800	32.81	32.85	31.77	31.97	00:00:00
2004-09-09	3,879,400	32.15	32.15	30.34	30.63	00:00:00
2004-09-10	6,852,800	31.04	33.64	31.01	33.60	00:00:00
2004-09-13	4,845,000	33.86	35.29	33.55	34.63	00:00:00
2004-09-14	3,248,600	34.52	34.95	34.15	34.86	00:00:00
2004-09-15	2,903,400	34.68	35.11	34.21	35.07	00:00:00
2004-09-16	2,438,200	35.29	35.81	35.00	35.23	00:00:00
2004-09-17	1,429,000	35.16	35.48	34.52	34.53	00:00:00
2004-09-20	2,355,000	35.28	35.28	33.68	33.78	00:00:00
2004-09-21	2,560,000	33.63	34.21	33.63	33.78	00:00:00
2004-09-22	2,434,800	33.75	33.93	32.91	33.32	00:00:00
2004-09-23	2,021,800	33.35	33.69	32.65	32.91	00:00:00
2004-09-24	1,484,000	33.07	34.10	32.80	33.64	00:00:00
2004-09-27	1,529,000	33.62	33.64	32.90	32.96	00:00:00
2004-09-28	2,949,600	33.21	34.42	32.97	34.18	00:00:00
2004-09-29	1,868,600	34.47	34.58	34.05	34.43	00:00:00
2004-09-30	1,455,600	34.49	34.49	33.68	34.40	00:00:00
2004-10-01	2,029,400	34.40	35.03	34.01	34.61	00:00:00
2004-10-04	3,055,000	34.80	36.28	34.80	35.51	00:00:00
2004-10-05	2,412,200	35.78	36.04	34.57	35.10	00:00:00
2004-10-06	1,580,600	35.03	35.52	34.77	35.52	00:00:00
2004-10-07	1,978,600	35.87	36.45	35.52	35.53	00:00:00
2004-10-08	1,375,400	35.68	35.86	34.90	35.21	00:00:00
2004-10-11	1,170,000	35.37	35.82	35.11	35.72	00:00:00
2004-10-12	1,982,800	35.81	36.13	35.00	35.69	00:00:00
2004-10-13	1,060,000	36.20	36.22	35.04	35.20	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>