|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,248,700 | 24.10 | 24.20 | 23.43 | 23.68 | 00:00:00 | | 2006-03-21 | 3,114,900 | 23.59 | 23.84 | 23.10 | 23.27 | 00:00:00 | | 2006-03-22 | 4,651,800 | 23.04 | 24.08 | 22.99 | 23.99 | 00:00:00 | | 2006-03-23 | 3,626,900 | 23.92 | 24.72 | 23.89 | 24.19 | 00:00:00 | | 2006-03-24 | 2,500,800 | 24.13 | 24.76 | 24.13 | 24.64 | 00:00:00 | | 2006-03-27 | 2,830,800 | 24.68 | 24.78 | 23.97 | 23.99 | 00:00:00 | | 2006-03-28 | 3,042,000 | 24.05 | 24.68 | 24.00 | 24.23 | 00:00:00 | | 2006-03-29 | 2,139,100 | 24.30 | 24.43 | 24.09 | 24.15 | 00:00:00 | | 2006-03-30 | 1,733,600 | 24.15 | 24.66 | 24.09 | 24.60 | 00:00:00 | | 2006-03-31 | 2,703,700 | 24.52 | 24.92 | 24.33 | 24.54 | 00:00:00 | | 2006-04-03 | 6,772,400 | 24.56 | 24.58 | 23.36 | 23.65 | 00:00:00 | | 2006-04-04 | 6,580,000 | 23.40 | 23.75 | 22.74 | 23.02 | 00:00:00 | | 2006-04-05 | 3,382,500 | 22.70 | 23.36 | 22.55 | 23.09 | 00:00:00 | | 2006-04-06 | 2,775,300 | 23.00 | 23.82 | 22.96 | 23.43 | 00:00:00 | | 2006-04-07 | 1,971,300 | 23.75 | 23.85 | 22.95 | 23.30 | 00:00:00 | | 2006-04-10 | 2,470,500 | 23.22 | 23.74 | 22.53 | 22.78 | 00:00:00 | | 2006-04-11 | 5,921,900 | 22.89 | 22.89 | 21.75 | 22.00 | 00:00:00 | | 2006-04-12 | 4,382,300 | 22.00 | 22.65 | 21.88 | 22.50 | 00:00:00 | | 2006-04-13 | 4,230,300 | 22.05 | 22.30 | 21.79 | 22.17 | 00:00:00 | | 2006-04-17 | 4,343,500 | 22.05 | 22.80 | 21.98 | 22.58 | 00:00:00 | | 2006-04-18 | 6,366,600 | 22.60 | 23.87 | 22.57 | 23.80 | 00:00:00 | | 2006-04-19 | 4,885,500 | 23.67 | 23.84 | 23.27 | 23.62 | 00:00:00 | | 2006-04-20 | 2,650,800 | 23.54 | 23.82 | 23.26 | 23.40 | 00:00:00 | | 2006-04-21 | 2,099,000 | 23.41 | 23.55 | 22.59 | 23.24 | 00:00:00 | | 2006-04-24 | 2,647,100 | 23.10 | 23.36 | 22.88 | 23.26 | 00:00:00 | | 2006-04-25 | 2,068,100 | 23.37 | 23.60 | 22.93 | 23.14 | 00:00:00 | | 2006-04-26 | 2,541,900 | 23.22 | 23.49 | 22.95 | 23.17 | 00:00:00 | | 2006-04-27 | 1,646,800 | 23.05 | 23.71 | 22.84 | 23.16 | 00:00:00 | | 2006-04-28 | 1,281,000 | 23.24 | 23.47 | 23.02 | 23.20 | 00:00:00 | | 2006-05-01 | 2,891,200 | 23.25 | 23.60 | 22.62 | 22.88 | 00:00:00 | | 2006-05-02 | 2,743,500 | 22.95 | 23.00 | 22.31 | 22.45 | 00:00:00 | | 2006-05-03 | 5,394,600 | 22.47 | 22.47 | 21.97 | 22.18 | 00:00:00 | | 2006-05-04 | 3,612,200 | 21.97 | 23.19 | 21.93 | 22.93 | 00:00:00 | | 2006-05-05 | 2,402,300 | 23.02 | 23.02 | 22.40 | 22.62 | 00:00:00 | | 2006-05-08 | 2,084,900 | 22.45 | 22.84 | 22.41 | 22.54 | 00:00:00 | | 2006-05-09 | 3,366,900 | 22.45 | 22.49 | 21.62 | 21.65 | 00:00:00 | | 2006-05-10 | 2,841,300 | 21.56 | 21.76 | 21.24 | 21.44 | 00:00:00 | | 2006-05-11 | 11,161,800 | 21.46 | 22.69 | 20.75 | 22.13 | 00:00:00 | | 2006-05-12 | 3,631,900 | 22.00 | 22.04 | 20.99 | 21.28 | 00:00:00 | | 2006-05-15 | 1,689,200 | 21.03 | 21.26 | 20.66 | 20.82 | 00:00:00 | | 2006-05-16 | 3,121,600 | 20.75 | 20.75 | 20.10 | 20.46 | 00:00:00 | | 2006-05-17 | 3,113,400 | 20.15 | 20.44 | 20.08 | 20.20 | 00:00:00 | | 2006-05-18 | 2,237,800 | 20.52 | 20.61 | 19.74 | 19.81 | 00:00:00 | | 2006-05-19 | 2,343,900 | 19.77 | 20.77 | 19.74 | 19.96 | 00:00:00 | | 2006-05-22 | 2,646,400 | 19.69 | 19.96 | 18.99 | 19.56 | 00:00:00 | | 2006-05-23 | 2,911,600 | 19.65 | 20.15 | 19.38 | 19.42 | 00:00:00 | | 2006-05-24 | 3,619,600 | 19.01 | 19.70 | 18.63 | 19.34 | 00:00:00 | | 2006-05-25 | 2,985,600 | 19.46 | 19.46 | 18.55 | 19.15 | 00:00:00 | | 2006-05-26 | 1,061,200 | 19.27 | 19.27 | 18.73 | 18.94 | 00:00:00 | | 2006-05-30 | 1,121,800 | 18.80 | 18.99 | 18.42 | 18.43 | 00:00:00 | | 2006-05-31 | 1,739,200 | 18.41 | 18.96 | 18.39 | 18.57 | 00:00:00 | | 2006-06-01 | 2,724,700 | 18.63 | 19.29 | 18.50 | 18.84 | 00:00:00 | | 2006-06-02 | 1,312,900 | 18.72 | 19.16 | 18.71 | 18.96 | 00:00:00 | | 2006-06-05 | 2,153,400 | 19.03 | 19.03 | 18.02 | 18.06 | 00:00:00 | | 2006-06-06 | 4,605,000 | 18.10 | 18.54 | 17.85 | 18.37 | 00:00:00 | | 2006-06-07 | 2,443,400 | 18.41 | 18.93 | 18.22 | 18.50 | 00:00:00 | | 2006-06-08 | 3,452,500 | 18.59 | 18.65 | 17.52 | 18.11 | 00:00:00 | | 2006-06-09 | 1,726,600 | 18.15 | 18.32 | 17.99 | 18.00 | 00:00:00 | | 2006-06-12 | 2,366,900 | 18.01 | 18.14 | 17.39 | 17.43 | 00:00:00 | | 2006-06-13 | 2,637,400 | 17.40 | 17.77 | 17.38 | 17.43 | 00:00:00 | | 2006-06-14 | 2,163,300 | 17.40 | 17.70 | 17.32 | 17.67 | 00:00:00 | | 2006-06-15 | 2,389,200 | 17.75 | 18.16 | 17.53 | 18.02 | 00:00:00 | | 2006-06-16 | 2,290,100 | 17.95 | 18.12 | 17.46 | 17.54 | 00:00:00 | | 2006-06-19 | 4,027,400 | 17.50 | 17.62 | 16.94 | 17.05 | 00:00:00 | | 2006-06-20 | 4,003,800 | 16.50 | 17.09 | 16.45 | 16.87 | 00:00:00 | | 2006-06-21 | 3,217,400 | 16.79 | 17.05 | 16.49 | 16.84 | 00:00:00 | | 2006-06-22 | 1,339,600 | 16.69 | 16.77 | 16.29 | 16.52 | 00:00:00 | | 2006-06-23 | 1,363,500 | 16.45 | 16.72 | 16.30 | 16.56 | 00:00:00 | | 2006-06-26 | 2,313,700 | 16.58 | 16.70 | 16.39 | 16.51 | 00:00:00 | | 2006-06-27 | 2,997,400 | 16.45 | 16.51 | 16.13 | 16.36 | 00:00:00 | | 2006-06-28 | 4,277,900 | 16.41 | 16.47 | 15.95 | 16.18 | 00:00:00 | | 2006-06-29 | 3,468,300 | 16.25 | 16.73 | 16.25 | 16.71 | 00:00:00 | | 2006-06-30 | 3,841,100 | 16.73 | 17.64 | 16.73 | 17.49 | 00:00:00 | | 2006-07-03 | 1,357,100 | 17.45 | 17.58 | 17.32 | 17.58 | 00:00:00 | | 2006-07-05 | 2,726,300 | 17.46 | 17.50 | 16.81 | 17.03 | 00:00:00 | | 2006-07-06 | 1,611,000 | 16.96 | 17.25 | 16.71 | 17.08 | 00:00:00 | | 2006-07-07 | 2,790,300 | 17.04 | 17.06 | 16.27 | 16.34 | 00:00:00 | | 2006-07-10 | 1,946,600 | 16.37 | 16.80 | 16.33 | 16.53 | 00:00:00 | | 2006-07-11 | 4,408,000 | 16.52 | 16.71 | 15.85 | 16.08 | 00:00:00 | | 2006-07-12 | 3,959,000 | 16.08 | 16.33 | 15.22 | 15.27 | 00:00:00 | | 2006-07-13 | 4,025,000 | 15.25 | 15.73 | 14.99 | 15.55 | 00:00:00 | | 2006-07-14 | 3,353,900 | 15.50 | 15.57 | 15.07 | 15.30 | 00:00:00 | | 2006-07-17 | 2,730,100 | 15.31 | 15.53 | 15.00 | 15.31 | 00:00:00 | | 2006-07-18 | 2,900,900 | 15.38 | 15.66 | 14.82 | 15.20 | 00:00:00 | | 2006-07-19 | 2,023,300 | 15.20 | 15.82 | 15.12 | 15.63 | 00:00:00 | | 2006-07-20 | 3,243,300 | 15.36 | 15.65 | 15.09 | 15.09 | 00:00:00 | | 2006-07-21 | 2,813,900 | 15.00 | 15.10 | 14.89 | 14.98 | 00:00:00 | | 2006-07-24 | 2,457,000 | 15.00 | 15.42 | 15.00 | 15.22 | 00:00:00 | | 2006-07-25 | 2,774,700 | 15.28 | 15.38 | 14.58 | 15.21 | 00:00:00 | | 2006-07-26 | 2,871,700 | 15.12 | 15.17 | 14.62 | 14.83 | 00:00:00 | | 2006-07-27 | 5,396,200 | 14.81 | 15.01 | 14.34 | 14.42 | 00:00:00 | | 2006-07-28 | 2,861,700 | 14.53 | 14.80 | 14.50 | 14.70 | 00:00:00 | | 2006-07-31 | 3,621,800 | 14.71 | 14.78 | 14.44 | 14.62 | 00:00:00 | | 2006-08-01 | 2,506,000 | 14.50 | 14.62 | 13.98 | 14.14 | 00:00:00 | | 2006-08-02 | 2,212,400 | 14.15 | 14.51 | 14.05 | 14.30 | 00:00:00 | | 2006-08-03 | 2,733,600 | 14.20 | 14.75 | 14.00 | 14.56 | 00:00:00 | | 2006-08-04 | 2,194,800 | 14.80 | 15.26 | 14.52 | 14.69 | 00:00:00 | | 2006-08-07 | 3,296,400 | 14.69 | 14.78 | 14.28 | 14.61 | 00:00:00 | | 2006-08-08 | 6,229,700 | 14.45 | 14.91 | 13.95 | 14.01 | 00:00:00 | | 2006-08-09 | 3,984,400 | 14.16 | 14.25 | 13.65 | 14.02 | 00:00:00 | | 2006-08-10 | 14,153,600 | 14.35 | 16.47 | 14.28 | 16.01 | 00:00:00 | | 2006-08-11 | 3,401,100 | 15.91 | 16.00 | 15.65 | 15.71 | 00:00:00 | | 2006-08-14 | 2,921,700 | 15.98 | 16.11 | 15.50 | 15.91 | 00:00:00 | | 2006-08-15 | 3,269,800 | 16.21 | 16.73 | 15.95 | 16.64 | 00:00:00 | | 2006-08-16 | 3,203,100 | 16.90 | 17.24 | 16.70 | 17.07 | 00:00:00 | | 2006-08-17 | 3,374,700 | 17.09 | 17.18 | 16.77 | 17.08 | 00:00:00 | | 2006-08-18 | 2,363,100 | 17.12 | 17.17 | 16.67 | 17.11 | 00:00:00 | | 2006-08-21 | 4,768,600 | 17.00 | 17.03 | 16.17 | 16.54 | 00:00:00 | | 2006-08-22 | 4,056,600 | 16.45 | 16.84 | 16.13 | 16.54 | 00:00:00 | | 2006-08-23 | 2,177,700 | 16.62 | 16.64 | 15.89 | 16.05 | 00:00:00 | | 2006-08-24 | 5,004,000 | 15.90 | 16.00 | 15.00 | 15.11 | 00:00:00 | | 2006-08-25 | 1,940,500 | 15.08 | 15.28 | 14.94 | 15.15 | 00:00:00 | | 2006-08-28 | 1,675,100 | 15.04 | 15.48 | 14.95 | 15.25 | 00:00:00 | | 2006-08-29 | 2,532,500 | 15.24 | 15.28 | 14.91 | 15.19 | 00:00:00 | | 2006-08-30 | 2,673,800 | 15.15 | 15.88 | 15.00 | 15.74 | 00:00:00 | | 2006-08-31 | 2,032,100 | 15.71 | 16.01 | 15.49 | 15.69 | 00:00:00 | | 2006-09-01 | 3,050,700 | 15.55 | 15.60 | 15.15 | 15.44 | 00:00:00 | | 2006-09-05 | 2,266,100 | 15.41 | 15.65 | 15.25 | 15.58 | 00:00:00 | | 2006-09-06 | 5,967,600 | 15.42 | 15.51 | 14.63 | 14.75 | 00:00:00 | | 2006-09-07 | 4,607,200 | 14.71 | 14.89 | 14.41 | 14.47 | 00:00:00 | | 2006-09-08 | 3,673,500 | 14.45 | 14.96 | 14.40 | 14.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
