|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,060,000 | 36.20 | 36.22 | 35.04 | 35.20 | 00:00:00 | | 2004-10-14 | 679,400 | 35.51 | 35.54 | 35.10 | 35.20 | 00:00:00 | | 2004-10-15 | 1,620,600 | 35.02 | 36.45 | 35.01 | 35.85 | 00:00:00 | | 2004-10-18 | 1,822,600 | 36.18 | 36.95 | 35.85 | 36.95 | 00:00:00 | | 2004-10-19 | 2,397,800 | 37.30 | 38.10 | 37.26 | 37.84 | 00:00:00 | | 2004-10-20 | 1,532,200 | 38.14 | 38.14 | 37.00 | 37.55 | 00:00:00 | | 2004-10-21 | 1,305,600 | 37.75 | 38.44 | 37.59 | 38.37 | 00:00:00 | | 2004-10-22 | 1,307,000 | 38.57 | 38.85 | 37.64 | 37.92 | 00:00:00 | | 2004-10-25 | 1,438,400 | 38.12 | 38.35 | 37.07 | 38.31 | 00:00:00 | | 2004-10-26 | 1,541,600 | 38.60 | 39.10 | 38.22 | 38.85 | 00:00:00 | | 2004-10-27 | 1,642,800 | 39.26 | 40.22 | 38.77 | 40.01 | 00:00:00 | | 2004-10-28 | 2,963,000 | 40.41 | 41.47 | 40.10 | 41.10 | 00:00:00 | | 2004-10-29 | 1,524,000 | 41.36 | 41.36 | 40.75 | 41.00 | 00:00:00 | | 2004-11-01 | 1,590,600 | 41.24 | 41.74 | 40.60 | 41.65 | 00:00:00 | | 2004-11-02 | 1,329,400 | 41.81 | 41.82 | 40.60 | 41.37 | 00:00:00 | | 2004-11-03 | 2,107,000 | 42.28 | 42.73 | 40.90 | 41.33 | 00:00:00 | | 2004-11-04 | 2,570,200 | 41.89 | 43.63 | 40.75 | 43.54 | 00:00:00 | | 2004-11-05 | 2,626,800 | 43.95 | 44.25 | 43.00 | 43.65 | 00:00:00 | | 2004-11-08 | 2,595,200 | 43.95 | 45.10 | 43.71 | 44.81 | 00:00:00 | | 2004-11-09 | 2,003,200 | 44.70 | 45.24 | 44.02 | 44.34 | 00:00:00 | | 2004-11-10 | 2,641,600 | 44.40 | 45.34 | 44.06 | 45.21 | 00:00:00 | | 2004-11-11 | 6,890,800 | 44.57 | 45.06 | 42.78 | 44.50 | 00:00:00 | | 2004-11-12 | 4,148,800 | 44.77 | 47.19 | 44.53 | 47.09 | 00:00:00 | | 2004-11-15 | 5,058,000 | 47.09 | 48.47 | 46.56 | 47.03 | 00:00:00 | | 2004-11-16 | 3,729,800 | 46.20 | 46.31 | 45.24 | 45.77 | 00:00:00 | | 2004-11-17 | 4,681,600 | 46.24 | 46.48 | 43.62 | 44.02 | 00:00:00 | | 2004-11-18 | 4,178,600 | 43.74 | 46.05 | 43.26 | 45.66 | 00:00:00 | | 2004-11-19 | 4,861,600 | 44.80 | 45.09 | 42.90 | 43.45 | 00:00:00 | | 2004-11-22 | 3,128,000 | 43.79 | 43.83 | 42.19 | 43.13 | 00:00:00 | | 2004-11-23 | 3,664,200 | 42.94 | 44.80 | 42.35 | 44.32 | 00:00:00 | | 2004-11-24 | 1,563,600 | 44.59 | 45.43 | 44.17 | 44.58 | 00:00:00 | | 2004-11-26 | 465,600 | 44.80 | 44.91 | 44.38 | 44.61 | 00:00:00 | | 2004-11-29 | 2,195,200 | 44.90 | 44.90 | 43.25 | 43.50 | 00:00:00 | | 2004-11-30 | 3,936,000 | 43.32 | 43.50 | 41.60 | 42.50 | 00:00:00 | | 2004-12-01 | 2,685,000 | 43.37 | 44.19 | 42.83 | 43.87 | 00:00:00 | | 2004-12-02 | 3,692,600 | 43.19 | 43.95 | 42.14 | 42.48 | 00:00:00 | | 2004-12-03 | 4,457,800 | 42.02 | 42.49 | 41.25 | 41.90 | 00:00:00 | | 2004-12-06 | 3,187,600 | 41.45 | 42.30 | 41.26 | 42.04 | 00:00:00 | | 2004-12-07 | 2,598,200 | 42.50 | 43.06 | 41.81 | 42.39 | 00:00:00 | | 2004-12-08 | 4,284,400 | 42.59 | 43.20 | 42.00 | 42.84 | 00:00:00 | | 2004-12-09 | 3,275,400 | 42.78 | 43.40 | 42.10 | 43.22 | 00:00:00 | | 2004-12-10 | 1,478,400 | 43.65 | 43.65 | 42.54 | 42.88 | 00:00:00 | | 2004-12-13 | 2,491,200 | 43.75 | 44.15 | 42.35 | 43.06 | 00:00:00 | | 2004-12-14 | 3,221,400 | 43.55 | 44.15 | 42.88 | 44.14 | 00:00:00 | | 2004-12-15 | 1,659,400 | 44.53 | 44.75 | 43.85 | 44.10 | 00:00:00 | | 2004-12-16 | 1,309,400 | 43.69 | 44.10 | 43.28 | 43.33 | 00:00:00 | | 2004-12-17 | 2,142,800 | 43.25 | 43.73 | 42.76 | 43.28 | 00:00:00 | | 2004-12-20 | 2,652,200 | 43.29 | 43.72 | 41.80 | 42.00 | 00:00:00 | | 2004-12-21 | 1,931,200 | 42.20 | 42.93 | 41.80 | 42.90 | 00:00:00 | | 2004-12-22 | 1,619,400 | 42.97 | 43.94 | 42.57 | 43.64 | 00:00:00 | | 2004-12-23 | 1,427,000 | 43.94 | 44.38 | 43.06 | 43.46 | 00:00:00 | | 2004-12-27 | 928,400 | 43.98 | 44.40 | 43.49 | 43.63 | 00:00:00 | | 2004-12-28 | 1,661,800 | 44.47 | 44.99 | 43.94 | 44.98 | 00:00:00 | | 2004-12-29 | 1,340,800 | 44.90 | 45.33 | 44.70 | 44.84 | 00:00:00 | | 2004-12-30 | 1,105,400 | 45.00 | 45.30 | 44.70 | 45.18 | 00:00:00 | | 2004-12-31 | 1,352,000 | 45.30 | 45.30 | 44.40 | 44.40 | 00:00:00 | | 2005-01-03 | 2,610,200 | 45.16 | 45.70 | 43.75 | 43.85 | 00:00:00 | | 2005-01-04 | 2,321,000 | 44.77 | 44.77 | 43.02 | 43.31 | 00:00:00 | | 2005-01-05 | 3,021,400 | 43.09 | 43.76 | 42.28 | 42.78 | 00:00:00 | | 2005-01-06 | 10,009,600 | 41.65 | 42.23 | 38.49 | 41.61 | 00:00:00 | | 2005-01-07 | 2,837,200 | 41.88 | 42.08 | 40.30 | 41.02 | 00:00:00 | | 2005-01-10 | 2,118,600 | 40.48 | 41.20 | 40.25 | 40.80 | 00:00:00 | | 2005-01-11 | 2,165,400 | 39.78 | 40.94 | 39.57 | 40.32 | 00:00:00 | | 2005-01-12 | 1,832,000 | 40.43 | 40.85 | 39.78 | 40.18 | 00:00:00 | | 2005-01-13 | 1,741,600 | 40.24 | 40.48 | 39.75 | 40.02 | 00:00:00 | | 2005-01-14 | 3,132,400 | 40.40 | 41.91 | 40.23 | 41.80 | 00:00:00 | | 2005-01-18 | 2,980,000 | 41.85 | 41.90 | 40.42 | 41.51 | 00:00:00 | | 2005-01-19 | 1,626,400 | 42.01 | 42.11 | 41.27 | 41.45 | 00:00:00 | | 2005-01-20 | 2,490,800 | 41.69 | 41.75 | 40.27 | 40.40 | 00:00:00 | | 2005-01-21 | 3,426,200 | 40.40 | 40.75 | 39.31 | 39.37 | 00:00:00 | | 2005-01-24 | 5,026,800 | 39.50 | 39.65 | 37.86 | 38.65 | 00:00:00 | | 2005-01-25 | 2,494,600 | 38.91 | 40.21 | 38.65 | 39.87 | 00:00:00 | | 2005-01-26 | 1,330,400 | 40.29 | 40.45 | 39.53 | 39.93 | 00:00:00 | | 2005-01-27 | 1,881,600 | 40.18 | 41.14 | 39.69 | 40.74 | 00:00:00 | | 2005-01-28 | 1,922,000 | 41.00 | 41.00 | 39.80 | 40.19 | 00:00:00 | | 2005-01-31 | 2,004,200 | 40.80 | 42.09 | 40.62 | 42.07 | 00:00:00 | | 2005-02-01 | 1,805,400 | 42.25 | 42.39 | 41.10 | 41.39 | 00:00:00 | | 2005-02-02 | 1,506,600 | 41.66 | 41.66 | 40.81 | 41.42 | 00:00:00 | | 2005-02-03 | 2,468,000 | 40.90 | 42.84 | 40.64 | 41.90 | 00:00:00 | | 2005-02-04 | 2,294,800 | 42.09 | 43.57 | 41.70 | 43.34 | 00:00:00 | | 2005-02-07 | 2,661,200 | 43.73 | 44.87 | 43.12 | 44.58 | 00:00:00 | | 2005-02-08 | 1,701,600 | 44.84 | 44.92 | 43.80 | 44.22 | 00:00:00 | | 2005-02-09 | 1,332,000 | 44.08 | 44.25 | 43.01 | 43.30 | 00:00:00 | | 2005-02-10 | 1,081,800 | 43.63 | 43.67 | 42.35 | 43.07 | 00:00:00 | | 2005-02-11 | 1,009,000 | 43.33 | 43.77 | 42.60 | 43.38 | 00:00:00 | | 2005-02-14 | 1,156,200 | 43.56 | 43.85 | 43.16 | 43.43 | 00:00:00 | | 2005-02-15 | 1,015,400 | 43.65 | 43.72 | 42.78 | 43.23 | 00:00:00 | | 2005-02-16 | 835,600 | 43.30 | 43.67 | 42.86 | 43.62 | 00:00:00 | | 2005-02-17 | 1,015,600 | 43.40 | 44.15 | 43.22 | 43.68 | 00:00:00 | | 2005-02-18 | 981,200 | 43.90 | 44.00 | 42.69 | 42.93 | 00:00:00 | | 2005-02-22 | 1,933,800 | 42.93 | 42.93 | 40.75 | 41.10 | 00:00:00 | | 2005-02-23 | 2,485,800 | 42.26 | 42.65 | 41.83 | 42.44 | 00:00:00 | | 2005-02-24 | 1,399,600 | 42.47 | 42.49 | 41.46 | 42.35 | 00:00:00 | | 2005-02-25 | 2,007,800 | 42.59 | 42.70 | 41.50 | 41.85 | 00:00:00 | | 2005-02-28 | 1,411,400 | 41.64 | 42.30 | 41.23 | 41.59 | 00:00:00 | | 2005-03-01 | 4,208,800 | 41.93 | 44.10 | 41.65 | 43.83 | 00:00:00 | | 2005-03-02 | 4,896,600 | 44.25 | 46.10 | 44.10 | 45.54 | 00:00:00 | | 2005-03-03 | 2,713,000 | 45.60 | 46.44 | 44.65 | 44.87 | 00:00:00 | | 2005-03-04 | 1,217,800 | 45.60 | 45.80 | 44.90 | 45.17 | 00:00:00 | | 2005-03-07 | 5,161,000 | 45.74 | 48.06 | 45.14 | 47.80 | 00:00:00 | | 2005-03-08 | 3,150,400 | 47.54 | 48.27 | 47.27 | 47.92 | 00:00:00 | | 2005-03-09 | 2,252,400 | 47.76 | 48.12 | 47.05 | 47.52 | 00:00:00 | | 2005-03-10 | 6,841,800 | 46.92 | 47.48 | 45.50 | 47.24 | 00:00:00 | | 2005-03-11 | 2,285,000 | 47.27 | 48.03 | 46.60 | 48.03 | 00:00:00 | | 2005-03-14 | 2,261,200 | 48.28 | 49.25 | 46.83 | 47.46 | 00:00:00 | | 2005-03-15 | 3,138,400 | 47.78 | 49.25 | 47.59 | 48.90 | 00:00:00 | | 2005-03-16 | 2,000,600 | 48.32 | 49.19 | 47.85 | 48.36 | 00:00:00 | | 2005-03-17 | 3,098,200 | 48.29 | 48.90 | 47.03 | 48.12 | 00:00:00 | | 2005-03-18 | 4,029,600 | 47.92 | 48.34 | 46.70 | 47.91 | 00:00:00 | | 2005-03-21 | 2,948,800 | 47.59 | 48.01 | 45.73 | 46.78 | 00:00:00 | | 2005-03-22 | 1,181,600 | 46.63 | 47.45 | 46.50 | 46.64 | 00:00:00 | | 2005-03-23 | 1,404,400 | 46.47 | 46.89 | 45.75 | 45.96 | 00:00:00 | | 2005-03-24 | 2,130,600 | 45.86 | 46.70 | 45.26 | 45.44 | 00:00:00 | | 2005-03-28 | 2,355,000 | 45.85 | 47.65 | 45.60 | 47.50 | 00:00:00 | | 2005-03-29 | 1,780,200 | 47.25 | 47.90 | 46.00 | 46.29 | 00:00:00 | | 2005-03-30 | 2,034,000 | 46.11 | 47.70 | 45.39 | 47.68 | 00:00:00 | | 2005-03-31 | 2,347,200 | 47.85 | 48.16 | 47.13 | 47.97 | 00:00:00 | | 2005-04-01 | 1,833,200 | 48.29 | 48.60 | 46.11 | 47.00 | 00:00:00 | | 2005-04-04 | 2,452,200 | 46.74 | 47.90 | 46.27 | 47.20 | 00:00:00 | | 2005-04-05 | 3,016,800 | 47.15 | 49.08 | 47.15 | 48.81 | 00:00:00 | | 2005-04-06 | 2,682,400 | 49.03 | 49.44 | 48.19 | 48.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
