|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,682,400 | 49.03 | 49.44 | 48.19 | 48.89 | 00:00:00 | | 2005-04-07 | 3,011,800 | 48.90 | 48.90 | 47.60 | 48.20 | 00:00:00 | | 2005-04-08 | 1,606,800 | 47.95 | 48.49 | 46.74 | 47.00 | 00:00:00 | | 2005-04-11 | 863,800 | 47.35 | 47.35 | 46.36 | 46.56 | 00:00:00 | | 2005-04-12 | 1,639,000 | 46.20 | 47.38 | 45.63 | 47.12 | 00:00:00 | | 2005-04-13 | 1,339,600 | 46.85 | 47.46 | 45.82 | 46.08 | 00:00:00 | | 2005-04-14 | 1,592,600 | 45.94 | 46.37 | 45.09 | 45.53 | 00:00:00 | | 2005-04-15 | 3,688,600 | 45.25 | 45.31 | 43.30 | 43.54 | 00:00:00 | | 2005-04-18 | 2,272,800 | 43.02 | 45.10 | 42.64 | 44.07 | 00:00:00 | | 2005-04-19 | 3,512,200 | 44.36 | 46.60 | 44.21 | 46.33 | 00:00:00 | | 2005-04-20 | 2,688,400 | 46.55 | 46.87 | 44.60 | 44.98 | 00:00:00 | | 2005-04-21 | 1,421,200 | 45.25 | 46.50 | 45.06 | 46.47 | 00:00:00 | | 2005-04-22 | 2,138,800 | 46.00 | 46.49 | 44.77 | 45.15 | 00:00:00 | | 2005-04-25 | 1,062,400 | 45.47 | 46.20 | 45.13 | 45.97 | 00:00:00 | | 2005-04-26 | 1,273,200 | 45.94 | 46.90 | 45.35 | 45.65 | 00:00:00 | | 2005-04-27 | 1,590,000 | 44.99 | 46.04 | 44.84 | 45.53 | 00:00:00 | | 2005-04-28 | 2,076,200 | 45.20 | 45.65 | 44.41 | 44.70 | 00:00:00 | | 2005-04-29 | 4,621,400 | 44.92 | 45.63 | 43.12 | 44.42 | 00:00:00 | | 2005-05-02 | 2,000,600 | 44.27 | 45.23 | 44.14 | 45.00 | 00:00:00 | | 2005-05-03 | 2,042,800 | 44.81 | 45.52 | 44.34 | 44.77 | 00:00:00 | | 2005-05-04 | 1,970,000 | 44.78 | 45.31 | 44.17 | 45.15 | 00:00:00 | | 2005-05-05 | 5,756,600 | 44.54 | 46.96 | 43.88 | 46.14 | 00:00:00 | | 2005-05-06 | 1,628,600 | 46.60 | 46.74 | 45.59 | 46.11 | 00:00:00 | | 2005-05-09 | 2,531,400 | 46.30 | 47.87 | 45.50 | 47.71 | 00:00:00 | | 2005-05-10 | 5,331,000 | 47.49 | 48.63 | 47.25 | 48.04 | 00:00:00 | | 2005-05-11 | 2,802,400 | 48.08 | 48.20 | 47.06 | 47.78 | 00:00:00 | | 2005-05-12 | 7,942,200 | 47.72 | 50.29 | 47.48 | 49.74 | 00:00:00 | | 2005-05-13 | 4,572,200 | 50.10 | 51.20 | 49.36 | 50.71 | 00:00:00 | | 2005-05-16 | 2,594,200 | 50.64 | 51.77 | 50.55 | 51.58 | 00:00:00 | | 2005-05-17 | 3,111,400 | 51.23 | 52.18 | 51.18 | 52.11 | 00:00:00 | | 2005-05-18 | 2,586,600 | 52.58 | 52.92 | 51.44 | 51.87 | 00:00:00 | | 2005-05-19 | 2,461,600 | 52.00 | 53.48 | 51.65 | 53.32 | 00:00:00 | | 2005-05-20 | 2,472,400 | 52.37 | 53.18 | 52.06 | 52.93 | 00:00:00 | | 2005-05-23 | 2,345,000 | 52.94 | 54.24 | 52.85 | 53.95 | 00:00:00 | | 2005-05-24 | 1,530,000 | 53.82 | 53.94 | 53.37 | 53.89 | 00:00:00 | | 2005-05-25 | 1,484,200 | 53.72 | 53.81 | 52.43 | 53.11 | 00:00:00 | | 2005-05-26 | 1,780,600 | 52.80 | 53.50 | 52.32 | 52.65 | 00:00:00 | | 2005-05-27 | 1,892,000 | 52.58 | 54.25 | 52.47 | 54.16 | 00:00:00 | | 2005-05-31 | 1,774,600 | 54.31 | 54.37 | 53.23 | 53.34 | 00:00:00 | | 2005-06-01 | 2,617,800 | 53.31 | 54.25 | 53.14 | 53.69 | 00:00:00 | | 2005-06-02 | 3,630,600 | 54.02 | 56.52 | 53.84 | 56.40 | 00:00:00 | | 2005-06-03 | 2,056,000 | 56.20 | 56.72 | 54.93 | 54.99 | 00:00:00 | | 2005-06-06 | 1,945,800 | 54.81 | 56.27 | 54.00 | 56.04 | 00:00:00 | | 2005-06-07 | 2,607,600 | 56.14 | 57.20 | 55.80 | 56.35 | 00:00:00 | | 2005-06-08 | 1,804,200 | 56.41 | 56.68 | 54.68 | 54.87 | 00:00:00 | | 2005-06-09 | 1,890,200 | 54.68 | 55.75 | 54.50 | 55.38 | 00:00:00 | | 2005-06-10 | 4,569,000 | 54.99 | 56.77 | 53.62 | 54.57 | 00:00:00 | | 2005-06-13 | 1,797,600 | 54.71 | 55.33 | 54.48 | 55.20 | 00:00:00 | | 2005-06-14 | 5,930,400 | 55.00 | 58.60 | 54.77 | 58.49 | 00:00:00 | | 2005-06-15 | 2,640,800 | 58.68 | 58.80 | 57.81 | 58.79 | 00:00:00 | | 2005-06-16 | 2,849,600 | 58.79 | 59.85 | 58.60 | 59.45 | 00:00:00 | | 2005-06-17 | 2,321,600 | 59.61 | 60.05 | 58.38 | 58.92 | 00:00:00 | | 2005-06-20 | 1,810,400 | 58.30 | 59.29 | 57.53 | 59.05 | 00:00:00 | | 2005-06-21 | 1,693,000 | 59.25 | 59.80 | 58.75 | 59.09 | 00:00:00 | | 2005-06-22 | 1,394,200 | 59.05 | 59.63 | 58.16 | 58.83 | 00:00:00 | | 2005-06-23 | 1,604,800 | 58.72 | 59.30 | 57.19 | 57.19 | 00:00:00 | | 2005-06-24 | 1,704,800 | 57.19 | 57.65 | 56.21 | 56.75 | 00:00:00 | | 2005-06-27 | 2,263,600 | 56.41 | 57.39 | 55.49 | 56.00 | 00:00:00 | | 2005-06-28 | 2,185,600 | 56.07 | 58.60 | 56.00 | 58.58 | 00:00:00 | | 2005-06-29 | 1,507,000 | 58.61 | 59.24 | 57.79 | 58.35 | 00:00:00 | | 2005-06-30 | 2,000,000 | 58.35 | 58.71 | 56.62 | 56.69 | 00:00:00 | | 2005-07-01 | 1,147,000 | 56.91 | 57.53 | 55.73 | 57.50 | 00:00:00 | | 2005-07-05 | 1,216,600 | 57.24 | 59.00 | 57.18 | 58.20 | 00:00:00 | | 2005-07-06 | 1,240,800 | 58.42 | 59.00 | 57.30 | 57.77 | 00:00:00 | | 2005-07-07 | 1,978,800 | 57.00 | 58.08 | 56.50 | 57.91 | 00:00:00 | | 2005-07-08 | 2,118,800 | 57.99 | 58.34 | 57.20 | 58.29 | 00:00:00 | | 2005-07-11 | 2,252,200 | 58.50 | 60.70 | 58.36 | 60.43 | 00:00:00 | | 2005-07-12 | 2,295,200 | 60.72 | 60.82 | 59.60 | 60.51 | 00:00:00 | | 2005-07-13 | 2,494,600 | 60.00 | 60.25 | 58.31 | 58.70 | 00:00:00 | | 2005-07-14 | 4,471,400 | 58.01 | 59.37 | 56.41 | 57.44 | 00:00:00 | | 2005-07-15 | 1,702,600 | 57.44 | 59.05 | 57.44 | 58.57 | 00:00:00 | | 2005-07-18 | 2,162,600 | 58.50 | 59.72 | 58.41 | 59.62 | 00:00:00 | | 2005-07-19 | 3,335,400 | 59.95 | 62.30 | 59.70 | 61.80 | 00:00:00 | | 2005-07-20 | 1,213,200 | 61.50 | 61.90 | 60.87 | 61.54 | 00:00:00 | | 2005-07-21 | 1,839,800 | 61.10 | 61.66 | 60.10 | 60.59 | 00:00:00 | | 2005-07-22 | 2,507,600 | 60.70 | 62.96 | 60.55 | 62.60 | 00:00:00 | | 2005-07-25 | 1,867,600 | 62.34 | 62.71 | 60.87 | 61.00 | 00:00:00 | | 2005-07-26 | 4,069,200 | 61.10 | 61.35 | 58.53 | 59.52 | 00:00:00 | | 2005-07-27 | 1,629,400 | 59.90 | 60.15 | 58.77 | 60.12 | 00:00:00 | | 2005-07-28 | 1,844,600 | 60.00 | 61.62 | 59.18 | 61.46 | 00:00:00 | | 2005-07-29 | 1,296,000 | 61.48 | 61.90 | 59.86 | 60.71 | 00:00:00 | | 2005-08-01 | 1,373,200 | 60.71 | 61.70 | 60.30 | 61.35 | 00:00:00 | | 2005-08-02 | 1,871,200 | 61.50 | 61.68 | 60.66 | 61.07 | 00:00:00 | | 2005-08-03 | 1,489,600 | 60.83 | 61.20 | 59.91 | 60.82 | 00:00:00 | | 2005-08-04 | 3,233,600 | 59.14 | 59.25 | 58.09 | 58.63 | 00:00:00 | | 2005-08-05 | 3,632,400 | 57.97 | 58.45 | 55.69 | 56.20 | 00:00:00 | | 2005-08-08 | 2,220,000 | 56.11 | 57.50 | 55.82 | 56.04 | 00:00:00 | | 2005-08-09 | 1,597,600 | 56.01 | 57.25 | 56.01 | 57.03 | 00:00:00 | | 2005-08-10 | 2,673,400 | 57.26 | 59.63 | 57.09 | 57.09 | 00:00:00 | | 2005-08-11 | 8,757,200 | 55.31 | 57.83 | 54.50 | 57.79 | 00:00:00 | | 2005-08-12 | 2,529,800 | 57.72 | 58.70 | 57.48 | 58.70 | 00:00:00 | | 2005-08-15 | 2,740,600 | 58.38 | 59.15 | 58.13 | 58.60 | 00:00:00 | | 2005-08-16 | 3,373,200 | 58.10 | 58.24 | 56.08 | 56.75 | 00:00:00 | | 2005-08-17 | 3,090,400 | 56.21 | 57.68 | 56.03 | 57.60 | 00:00:00 | | 2005-08-18 | 2,602,200 | 57.00 | 57.58 | 56.73 | 57.22 | 00:00:00 | | 2005-08-19 | 1,653,800 | 57.63 | 57.72 | 56.65 | 56.73 | 00:00:00 | | 2005-08-22 | 2,151,000 | 56.76 | 57.06 | 56.19 | 56.68 | 00:00:00 | | 2005-08-23 | 1,594,600 | 56.45 | 56.75 | 56.00 | 56.51 | 00:00:00 | | 2005-08-24 | 1,341,800 | 56.14 | 57.90 | 56.09 | 56.53 | 00:00:00 | | 2005-08-25 | 2,241,200 | 56.53 | 58.11 | 56.40 | 57.50 | 00:00:00 | | 2005-08-26 | 2,493,200 | 57.35 | 57.68 | 56.26 | 56.62 | 00:00:00 | | 2005-08-29 | 3,153,200 | 56.38 | 56.50 | 55.80 | 56.21 | 00:00:00 | | 2005-08-30 | 3,923,400 | 55.93 | 56.18 | 54.33 | 55.05 | 00:00:00 | | 2005-08-31 | 3,893,400 | 54.74 | 55.80 | 54.08 | 55.66 | 00:00:00 | | 2005-09-01 | 5,884,000 | 55.10 | 55.11 | 51.21 | 52.60 | 00:00:00 | | 2005-09-02 | 3,815,600 | 52.49 | 54.06 | 52.27 | 54.00 | 00:00:00 | | 2005-09-06 | 2,388,800 | 54.00 | 55.65 | 53.90 | 55.56 | 00:00:00 | | 2005-09-07 | 1,869,400 | 55.51 | 56.69 | 55.01 | 56.53 | 00:00:00 | | 2005-09-08 | 3,104,600 | 56.40 | 57.34 | 55.99 | 57.18 | 00:00:00 | | 2005-09-09 | 2,283,400 | 57.29 | 57.53 | 56.43 | 56.92 | 00:00:00 | | 2005-09-12 | 1,581,200 | 56.80 | 56.97 | 55.87 | 56.51 | 00:00:00 | | 2005-09-13 | 2,908,800 | 56.21 | 56.21 | 54.56 | 54.74 | 00:00:00 | | 2005-09-14 | 1,783,400 | 54.70 | 55.48 | 54.61 | 55.06 | 00:00:00 | | 2005-09-15 | 3,022,600 | 55.40 | 55.99 | 54.70 | 55.55 | 00:00:00 | | 2005-09-16 | 3,667,400 | 55.70 | 55.94 | 54.44 | 54.79 | 00:00:00 | | 2005-09-19 | 3,585,000 | 54.46 | 54.68 | 53.00 | 54.01 | 00:00:00 | | 2005-09-20 | 5,086,800 | 54.33 | 55.35 | 51.15 | 51.30 | 00:00:00 | | 2005-09-21 | 6,874,200 | 51.31 | 52.90 | 49.80 | 52.47 | 00:00:00 | | 2005-09-22 | 5,777,400 | 52.35 | 53.93 | 51.65 | 53.85 | 00:00:00 | | 2005-09-23 | 3,017,800 | 53.64 | 55.47 | 53.39 | 54.85 | 00:00:00 | | 2005-09-26 | 4,003,900 | 27.91 | 29.24 | 27.60 | 28.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
