|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 4,003,900 | 27.91 | 29.24 | 27.60 | 28.57 | 00:00:00 | 2005-09-27 | 1,678,900 | 28.57 | 28.75 | 28.12 | 28.55 | 00:00:00 | 2005-09-28 | 2,692,800 | 28.74 | 28.74 | 28.00 | 28.25 | 00:00:00 | 2005-09-29 | 2,173,000 | 28.47 | 28.89 | 27.91 | 28.73 | 00:00:00 | 2005-09-30 | 2,765,600 | 28.57 | 29.87 | 28.57 | 29.40 | 00:00:00 | 2005-10-03 | 1,779,400 | 29.25 | 29.78 | 29.10 | 29.39 | 00:00:00 | 2005-10-04 | 1,516,300 | 29.26 | 29.99 | 29.15 | 29.48 | 00:00:00 | 2005-10-05 | 3,705,400 | 30.33 | 30.55 | 29.53 | 30.00 | 00:00:00 | 2005-10-06 | 4,470,600 | 30.34 | 31.47 | 29.82 | 30.63 | 00:00:00 | 2005-10-07 | 1,723,100 | 30.67 | 31.10 | 30.14 | 30.95 | 00:00:00 | 2005-10-10 | 2,040,600 | 30.86 | 31.12 | 30.02 | 30.28 | 00:00:00 | 2005-10-11 | 1,177,500 | 30.41 | 30.61 | 29.66 | 29.83 | 00:00:00 | 2005-10-12 | 2,152,600 | 29.65 | 29.67 | 28.46 | 28.60 | 00:00:00 | 2005-10-13 | 1,252,400 | 28.46 | 29.29 | 28.46 | 29.04 | 00:00:00 | 2005-10-14 | 1,153,200 | 29.37 | 29.76 | 29.01 | 29.52 | 00:00:00 | 2005-10-17 | 711,600 | 29.40 | 29.95 | 29.13 | 29.82 | 00:00:00 | 2005-10-18 | 711,900 | 29.99 | 29.99 | 29.18 | 29.38 | 00:00:00 | 2005-10-19 | 1,398,200 | 29.38 | 29.72 | 28.86 | 29.67 | 00:00:00 | 2005-10-20 | 2,109,700 | 29.52 | 30.66 | 29.49 | 30.31 | 00:00:00 | 2005-10-21 | 2,287,700 | 30.37 | 31.77 | 30.37 | 31.44 | 00:00:00 | 2005-10-24 | 3,611,000 | 31.46 | 31.59 | 29.93 | 30.03 | 00:00:00 | 2005-10-25 | 3,655,500 | 30.00 | 30.00 | 28.21 | 28.54 | 00:00:00 | 2005-10-26 | 2,165,500 | 28.31 | 28.94 | 27.99 | 28.03 | 00:00:00 | 2005-10-27 | 3,054,100 | 27.98 | 28.11 | 26.20 | 26.71 | 00:00:00 | 2005-10-28 | 2,544,600 | 26.97 | 27.94 | 26.72 | 27.52 | 00:00:00 | 2005-10-31 | 2,061,600 | 27.60 | 28.80 | 27.60 | 28.33 | 00:00:00 | 2005-11-01 | 1,218,800 | 28.50 | 28.55 | 27.86 | 28.42 | 00:00:00 | 2005-11-02 | 1,937,600 | 28.42 | 29.60 | 28.35 | 29.46 | 00:00:00 | 2005-11-03 | 5,523,500 | 31.70 | 33.30 | 30.40 | 30.78 | 00:00:00 | 2005-11-04 | 2,236,400 | 30.71 | 31.86 | 30.65 | 31.37 | 00:00:00 | 2005-11-07 | 2,055,400 | 31.58 | 31.58 | 30.22 | 30.70 | 00:00:00 | 2005-11-08 | 1,257,700 | 30.44 | 30.96 | 29.80 | 30.59 | 00:00:00 | 2005-11-09 | 1,829,500 | 30.85 | 30.95 | 29.91 | 30.15 | 00:00:00 | 2005-11-10 | 9,116,900 | 28.39 | 31.95 | 28.03 | 31.48 | 00:00:00 | 2005-11-11 | 3,481,400 | 31.97 | 32.50 | 31.18 | 31.43 | 00:00:00 | 2005-11-14 | 1,637,100 | 31.57 | 31.82 | 30.75 | 31.31 | 00:00:00 | 2005-11-15 | 3,068,800 | 30.90 | 31.00 | 29.71 | 29.81 | 00:00:00 | 2005-11-16 | 2,152,400 | 29.98 | 30.75 | 29.76 | 30.64 | 00:00:00 | 2005-11-17 | 1,664,900 | 30.62 | 31.37 | 30.55 | 31.37 | 00:00:00 | 2005-11-18 | 1,698,000 | 31.50 | 31.68 | 30.54 | 30.80 | 00:00:00 | 2005-11-21 | 1,469,100 | 30.74 | 31.43 | 30.51 | 31.42 | 00:00:00 | 2005-11-22 | 2,499,300 | 31.65 | 32.99 | 31.47 | 32.83 | 00:00:00 | 2005-11-23 | 2,135,200 | 32.90 | 33.77 | 32.77 | 33.43 | 00:00:00 | 2005-11-25 | 1,204,400 | 33.51 | 33.61 | 32.47 | 32.79 | 00:00:00 | 2005-11-28 | 2,591,300 | 32.77 | 32.87 | 31.41 | 31.75 | 00:00:00 | 2005-11-29 | 2,464,500 | 31.84 | 31.99 | 31.03 | 31.29 | 00:00:00 | 2005-11-30 | 1,526,600 | 31.23 | 31.66 | 30.76 | 30.91 | 00:00:00 | 2005-12-01 | 1,903,200 | 30.89 | 31.46 | 30.52 | 31.07 | 00:00:00 | 2005-12-02 | 1,345,700 | 31.14 | 31.93 | 31.10 | 31.56 | 00:00:00 | 2005-12-05 | 2,791,500 | 31.34 | 31.76 | 30.36 | 31.46 | 00:00:00 | 2005-12-06 | 1,681,800 | 31.59 | 31.79 | 30.56 | 30.58 | 00:00:00 | 2005-12-07 | 2,125,700 | 30.53 | 30.69 | 29.92 | 30.28 | 00:00:00 | 2005-12-08 | 1,471,600 | 30.44 | 31.21 | 30.24 | 30.79 | 00:00:00 | 2005-12-09 | 5,064,100 | 30.77 | 30.85 | 29.15 | 30.28 | 00:00:00 | 2005-12-12 | 4,428,500 | 30.31 | 31.20 | 28.82 | 29.54 | 00:00:00 | 2005-12-13 | 5,128,700 | 28.07 | 29.25 | 27.74 | 28.50 | 00:00:00 | 2005-12-14 | 3,165,500 | 28.43 | 28.80 | 27.91 | 28.15 | 00:00:00 | 2005-12-15 | 8,803,800 | 28.05 | 28.13 | 26.24 | 26.51 | 00:00:00 | 2005-12-16 | 14,925,600 | 26.62 | 26.62 | 25.60 | 26.27 | 00:00:00 | 2005-12-19 | 6,904,100 | 26.30 | 27.27 | 26.01 | 26.54 | 00:00:00 | 2005-12-20 | 3,910,200 | 26.53 | 26.97 | 25.90 | 26.56 | 00:00:00 | 2005-12-21 | 2,503,300 | 26.59 | 26.71 | 25.96 | 26.15 | 00:00:00 | 2005-12-22 | 4,989,400 | 26.05 | 26.34 | 25.44 | 25.57 | 00:00:00 | 2005-12-23 | 1,876,700 | 25.74 | 26.18 | 25.43 | 26.04 | 00:00:00 | 2005-12-27 | 2,971,800 | 25.99 | 26.25 | 25.55 | 25.87 | 00:00:00 | 2005-12-28 | 2,333,700 | 25.75 | 26.35 | 25.66 | 25.89 | 00:00:00 | 2005-12-29 | 1,144,000 | 25.90 | 26.07 | 25.49 | 25.62 | 00:00:00 | 2005-12-30 | 1,780,800 | 25.45 | 26.22 | 25.19 | 25.31 | 00:00:00 | 2006-01-03 | 5,915,800 | 25.30 | 26.70 | 24.10 | 24.96 | 00:00:00 | 2006-01-04 | 6,631,200 | 24.83 | 24.97 | 23.87 | 24.48 | 00:00:00 | 2006-01-05 | 8,240,000 | 25.67 | 26.06 | 25.05 | 25.27 | 00:00:00 | 2006-01-06 | 5,110,200 | 25.50 | 25.59 | 24.53 | 25.35 | 00:00:00 | 2006-01-09 | 12,313,200 | 26.85 | 29.49 | 26.76 | 29.07 | 00:00:00 | 2006-01-10 | 4,539,500 | 29.00 | 29.02 | 27.96 | 28.45 | 00:00:00 | 2006-01-11 | 4,152,300 | 28.51 | 29.89 | 28.29 | 29.00 | 00:00:00 | 2006-01-12 | 2,777,100 | 29.16 | 29.18 | 28.36 | 28.44 | 00:00:00 | 2006-01-13 | 2,313,900 | 28.65 | 28.86 | 28.05 | 28.68 | 00:00:00 | 2006-01-17 | 3,000,100 | 28.45 | 28.69 | 27.44 | 27.94 | 00:00:00 | 2006-01-18 | 3,646,600 | 27.39 | 28.20 | 26.75 | 27.73 | 00:00:00 | 2006-01-19 | 2,672,000 | 28.01 | 28.01 | 27.00 | 27.11 | 00:00:00 | 2006-01-20 | 4,369,900 | 26.88 | 27.17 | 26.13 | 26.58 | 00:00:00 | 2006-01-23 | 4,014,500 | 26.59 | 27.35 | 26.08 | 26.11 | 00:00:00 | 2006-01-24 | 3,948,600 | 26.30 | 26.66 | 25.52 | 26.31 | 00:00:00 | 2006-01-25 | 2,612,300 | 26.46 | 26.95 | 26.23 | 26.71 | 00:00:00 | 2006-01-26 | 3,132,400 | 26.70 | 27.12 | 26.28 | 26.72 | 00:00:00 | 2006-01-27 | 4,463,300 | 27.08 | 28.19 | 26.75 | 28.10 | 00:00:00 | 2006-01-30 | 5,682,100 | 28.33 | 28.56 | 27.40 | 27.52 | 00:00:00 | 2006-01-31 | 2,182,700 | 27.41 | 27.59 | 26.95 | 27.31 | 00:00:00 | 2006-02-01 | 2,981,200 | 27.39 | 27.56 | 26.88 | 27.45 | 00:00:00 | 2006-02-02 | 3,186,100 | 27.51 | 27.80 | 25.85 | 26.40 | 00:00:00 | 2006-02-03 | 2,156,900 | 26.15 | 26.58 | 25.58 | 25.94 | 00:00:00 | 2006-02-06 | 3,409,500 | 25.55 | 26.00 | 25.11 | 25.80 | 00:00:00 | 2006-02-07 | 7,024,800 | 25.72 | 27.90 | 25.67 | 26.81 | 00:00:00 | 2006-02-08 | 2,712,200 | 26.93 | 27.14 | 26.39 | 26.70 | 00:00:00 | 2006-02-09 | 1,572,200 | 26.68 | 27.50 | 26.65 | 26.88 | 00:00:00 | 2006-02-10 | 1,826,300 | 26.85 | 26.85 | 26.05 | 26.51 | 00:00:00 | 2006-02-13 | 1,920,500 | 26.31 | 26.54 | 26.01 | 26.51 | 00:00:00 | 2006-02-14 | 1,612,200 | 26.51 | 27.15 | 26.31 | 26.81 | 00:00:00 | 2006-02-15 | 2,773,800 | 26.70 | 27.45 | 26.41 | 26.95 | 00:00:00 | 2006-02-16 | 2,566,500 | 26.96 | 27.50 | 26.86 | 27.50 | 00:00:00 | 2006-02-17 | 1,486,100 | 27.58 | 27.63 | 26.93 | 27.01 | 00:00:00 | 2006-02-21 | 1,376,100 | 27.02 | 27.31 | 26.34 | 26.80 | 00:00:00 | 2006-02-22 | 2,262,300 | 26.71 | 27.72 | 26.62 | 27.57 | 00:00:00 | 2006-02-23 | 5,011,400 | 27.47 | 29.15 | 27.21 | 28.51 | 00:00:00 | 2006-02-24 | 2,630,500 | 28.45 | 28.45 | 27.60 | 27.74 | 00:00:00 | 2006-02-27 | 4,330,300 | 27.75 | 29.08 | 27.75 | 28.92 | 00:00:00 | 2006-02-28 | 2,720,800 | 28.90 | 28.90 | 27.98 | 28.10 | 00:00:00 | 2006-03-01 | 1,659,900 | 28.05 | 28.47 | 27.99 | 28.26 | 00:00:00 | 2006-03-02 | 2,424,800 | 27.86 | 27.89 | 27.10 | 27.64 | 00:00:00 | 2006-03-03 | 1,167,500 | 27.67 | 27.67 | 27.09 | 27.10 | 00:00:00 | 2006-03-06 | 3,842,400 | 26.54 | 26.60 | 25.86 | 26.03 | 00:00:00 | 2006-03-07 | 5,345,200 | 25.57 | 25.96 | 24.54 | 24.79 | 00:00:00 | 2006-03-08 | 8,867,500 | 25.61 | 26.36 | 25.05 | 25.41 | 00:00:00 | 2006-03-09 | 12,037,700 | 24.65 | 26.15 | 24.16 | 24.85 | 00:00:00 | 2006-03-10 | 5,705,100 | 24.41 | 26.23 | 24.26 | 25.15 | 00:00:00 | 2006-03-13 | 4,751,200 | 25.60 | 25.67 | 24.48 | 24.66 | 00:00:00 | 2006-03-14 | 3,267,600 | 24.70 | 25.00 | 24.39 | 24.66 | 00:00:00 | 2006-03-15 | 2,494,600 | 24.67 | 24.94 | 24.47 | 24.65 | 00:00:00 | 2006-03-16 | 4,988,800 | 24.64 | 24.84 | 23.65 | 23.74 | 00:00:00 | 2006-03-17 | 2,376,500 | 23.82 | 24.09 | 23.60 | 23.80 | 00:00:00 | 2006-03-20 | 2,248,700 | 24.10 | 24.20 | 23.43 | 23.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|