|
 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 | | 2006-09-08 | 3,673,500 | 14.45 | 14.96 | 14.40 | 14.65 | 00:00:00 | | 2006-09-11 | 3,959,700 | 14.50 | 15.00 | 14.34 | 14.79 | 00:00:00 | | 2006-09-12 | 5,657,800 | 14.76 | 16.28 | 14.75 | 16.07 | 00:00:00 | | 2006-09-13 | 9,703,500 | 16.27 | 17.20 | 16.24 | 16.76 | 00:00:00 | | 2006-09-14 | 8,481,100 | 16.90 | 17.55 | 16.84 | 16.97 | 00:00:00 | | 2006-09-15 | 4,619,000 | 17.06 | 17.40 | 16.85 | 17.27 | 00:00:00 | | 2006-09-18 | 1,989,400 | 17.29 | 17.44 | 17.04 | 17.19 | 00:00:00 | | 2006-09-19 | 2,241,900 | 17.20 | 17.69 | 17.07 | 17.59 | 00:00:00 | | 2006-09-20 | 4,598,200 | 17.74 | 18.72 | 17.71 | 18.43 | 00:00:00 | | 2006-09-21 | 4,412,700 | 18.54 | 18.88 | 18.21 | 18.43 | 00:00:00 | | 2006-09-22 | 2,467,000 | 18.39 | 18.43 | 17.65 | 18.01 | 00:00:00 | | 2006-09-25 | 2,462,500 | 18.31 | 18.60 | 17.74 | 18.36 | 00:00:00 | | 2006-09-26 | 5,217,900 | 18.44 | 18.44 | 17.45 | 17.85 | 00:00:00 | | 2006-09-27 | 3,266,200 | 17.65 | 17.98 | 17.40 | 17.67 | 00:00:00 | | 2006-09-28 | 3,405,600 | 17.71 | 17.87 | 17.13 | 17.87 | 00:00:00 | | 2006-09-29 | 7,010,400 | 17.88 | 17.95 | 17.50 | 17.72 | 00:00:00 | | 2006-10-02 | 4,936,400 | 17.64 | 18.00 | 17.20 | 17.36 | 00:00:00 | | 2006-10-03 | 4,996,300 | 17.31 | 17.46 | 17.00 | 17.33 | 00:00:00 | | 2006-10-04 | 5,635,300 | 17.37 | 18.38 | 17.27 | 18.38 | 00:00:00 | | 2006-10-05 | 5,630,900 | 18.38 | 19.10 | 18.22 | 18.78 | 00:00:00 | | 2006-10-06 | 6,172,100 | 18.80 | 19.76 | 18.59 | 19.24 | 00:00:00 | | 2006-10-09 | 2,742,200 | 19.29 | 19.70 | 18.83 | 19.41 | 00:00:00 | | 2006-10-10 | 2,703,300 | 19.47 | 19.63 | 18.95 | 19.12 | 00:00:00 | | 2006-10-11 | 3,180,400 | 18.86 | 19.15 | 18.68 | 18.91 | 00:00:00 | | 2006-10-12 | 2,024,800 | 18.89 | 19.35 | 18.81 | 19.32 | 00:00:00 | | 2006-10-13 | 2,709,900 | 19.26 | 19.64 | 19.10 | 19.55 | 00:00:00 | | 2006-10-16 | 2,109,600 | 19.62 | 19.70 | 19.18 | 19.64 | 00:00:00 | | 2006-10-17 | 3,879,700 | 19.52 | 19.52 | 18.56 | 18.94 | 00:00:00 | | 2006-10-18 | 2,127,200 | 18.92 | 19.29 | 18.75 | 18.84 | 00:00:00 | | 2006-10-19 | 1,767,600 | 18.76 | 19.04 | 18.66 | 19.04 | 00:00:00 | | 2006-10-20 | 3,442,700 | 19.10 | 19.10 | 18.25 | 18.34 | 00:00:00 | | 2006-10-23 | 3,615,300 | 18.20 | 18.65 | 18.03 | 18.49 | 00:00:00 | | 2006-10-24 | 3,339,700 | 18.61 | 18.90 | 18.15 | 18.74 | 00:00:00 | | 2006-10-25 | 4,593,900 | 18.63 | 18.92 | 18.25 | 18.38 | 00:00:00 | | 2006-10-26 | 2,925,400 | 18.59 | 18.66 | 18.04 | 18.45 | 00:00:00 | | 2006-10-27 | 3,929,900 | 18.45 | 18.46 | 17.75 | 17.83 | 00:00:00 | | 2006-10-30 | 2,772,900 | 17.72 | 18.21 | 17.65 | 18.04 | 00:00:00 | | 2006-10-31 | 3,960,100 | 18.00 | 18.05 | 17.27 | 17.50 | 00:00:00 | | 2006-11-01 | 2,733,400 | 17.74 | 17.76 | 17.29 | 17.33 | 00:00:00 | | 2006-11-02 | 2,945,000 | 17.25 | 17.51 | 17.00 | 17.22 | 00:00:00 | | 2006-11-03 | 2,533,100 | 17.20 | 17.50 | 17.05 | 17.19 | 00:00:00 | | 2006-11-06 | 4,398,500 | 17.20 | 18.20 | 17.19 | 17.87 | 00:00:00 | | 2006-11-07 | 9,285,800 | 18.69 | 18.91 | 18.15 | 18.36 | 00:00:00 | | 2006-11-08 | 9,041,700 | 18.64 | 19.61 | 18.45 | 19.00 | 00:00:00 | | 2006-11-09 | 12,144,800 | 20.91 | 22.22 | 20.55 | 21.53 | 00:00:00 | | 2006-11-10 | 3,631,900 | 21.55 | 22.27 | 21.34 | 22.16 | 00:00:00 | | 2006-11-13 | 3,009,600 | 21.95 | 22.27 | 21.32 | 21.70 | 00:00:00 | | 2006-11-14 | 1,934,300 | 21.63 | 22.48 | 21.35 | 22.48 | 00:00:00 | | 2006-11-15 | 3,705,000 | 22.35 | 23.08 | 22.13 | 22.92 | 00:00:00 | | 2006-11-16 | 3,699,000 | 23.29 | 23.29 | 22.60 | 23.00 | 00:00:00 | | 2006-11-17 | 3,221,600 | 22.83 | 23.01 | 22.08 | 22.39 | 00:00:00 | | 2006-11-20 | 3,311,600 | 22.39 | 22.90 | 22.13 | 22.67 | 00:00:00 | | 2006-11-21 | 2,661,900 | 22.59 | 22.90 | 22.24 | 22.40 | 00:00:00 | | 2006-11-22 | 2,137,000 | 22.48 | 22.51 | 22.00 | 22.42 | 00:00:00 | | 2006-11-24 | 729,600 | 22.21 | 22.44 | 21.93 | 22.22 | 00:00:00 | | 2006-11-27 | 2,810,000 | 22.05 | 22.81 | 21.41 | 21.63 | 00:00:00 | | 2006-11-28 | 3,925,400 | 21.44 | 22.40 | 21.30 | 22.30 | 00:00:00 | | 2006-11-29 | 3,598,200 | 22.30 | 22.55 | 21.91 | 22.40 | 00:00:00 | | 2006-11-30 | 2,202,900 | 22.49 | 22.57 | 21.79 | 22.28 | 00:00:00 | | 2006-12-01 | 2,885,000 | 22.34 | 22.69 | 21.89 | 22.24 | 00:00:00 | | 2006-12-04 | 2,477,900 | 22.31 | 22.85 | 22.10 | 22.66 | 00:00:00 | | 2006-12-05 | 6,426,000 | 22.68 | 24.56 | 22.68 | 24.31 | 00:00:00 | | 2006-12-06 | 2,899,600 | 24.40 | 24.41 | 23.95 | 24.26 | 00:00:00 | | 2006-12-07 | 3,334,900 | 24.39 | 24.79 | 24.10 | 24.36 | 00:00:00 | | 2006-12-08 | 5,997,300 | 24.34 | 24.35 | 23.39 | 23.46 | 00:00:00 | | 2006-12-11 | 3,484,900 | 23.27 | 23.53 | 22.79 | 23.44 | 00:00:00 | | 2006-12-12 | 3,675,900 | 23.40 | 23.81 | 23.04 | 23.38 | 00:00:00 | | 2006-12-13 | 1,970,600 | 23.63 | 23.99 | 23.43 | 23.69 | 00:00:00 | | 2006-12-14 | 3,848,000 | 23.69 | 24.17 | 23.30 | 23.98 | 00:00:00 | | 2006-12-15 | 7,510,800 | 24.24 | 24.46 | 23.73 | 24.00 | 00:00:00 | | 2006-12-18 | 2,262,400 | 24.03 | 24.17 | 23.35 | 23.38 | 00:00:00 | | 2006-12-19 | 2,809,100 | 23.25 | 23.81 | 22.68 | 23.47 | 00:00:00 | | 2006-12-20 | 1,185,100 | 23.38 | 23.98 | 23.37 | 23.69 | 00:00:00 | | 2006-12-21 | 1,387,300 | 23.65 | 23.66 | 22.92 | 22.99 | 00:00:00 | | 2006-12-22 | 1,276,300 | 23.05 | 23.55 | 22.97 | 23.35 | 00:00:00 | | 2006-12-26 | 1,648,000 | 23.25 | 23.43 | 22.74 | 23.38 | 00:00:00 | | 2006-12-27 | 1,209,500 | 23.32 | 23.62 | 23.10 | 23.34 | 00:00:00 | | 2006-12-28 | 1,686,300 | 23.30 | 23.50 | 23.09 | 23.40 | 00:00:00 | | 2006-12-29 | 1,121,600 | 23.43 | 23.49 | 22.94 | 23.03 | 00:00:00 | | 2007-01-03 | 3,475,000 | 23.60 | 24.20 | 23.38 | 23.72 | 00:00:00 | | 2007-01-04 | 2,716,700 | 23.65 | 24.48 | 23.42 | 23.78 | 00:00:00 | | 2007-01-05 | 2,133,100 | 23.90 | 24.04 | 23.48 | 23.53 | 00:00:00 | | 2007-01-08 | 2,813,000 | 23.47 | 23.65 | 22.92 | 23.44 | 00:00:00 | | 2007-01-09 | 6,236,000 | 23.37 | 25.08 | 23.37 | 24.72 | 00:00:00 | | 2007-01-10 | 5,773,200 | 24.66 | 26.63 | 24.41 | 25.47 | 00:00:00 | | 2007-01-11 | 2,392,600 | 25.50 | 25.81 | 24.93 | 25.65 | 00:00:00 | | 2007-01-12 | 1,964,000 | 25.66 | 26.00 | 25.43 | 25.89 | 00:00:00 | | 2007-01-16 | 2,148,700 | 25.89 | 26.30 | 25.31 | 25.39 | 00:00:00 | | 2007-01-17 | 3,694,900 | 25.35 | 25.55 | 24.46 | 24.86 | 00:00:00 | | 2007-01-18 | 2,075,200 | 24.99 | 25.49 | 24.70 | 25.12 | 00:00:00 | | 2007-01-19 | 4,515,900 | 25.06 | 25.12 | 24.20 | 24.72 | 00:00:00 | | 2007-01-22 | 2,961,900 | 25.48 | 25.48 | 24.28 | 24.79 | 00:00:00 | | 2007-01-23 | 3,329,300 | 25.21 | 25.21 | 24.28 | 24.42 | 00:00:00 | | 2007-01-24 | 1,609,400 | 24.44 | 24.57 | 24.22 | 24.44 | 00:00:00 | | 2007-01-25 | 2,812,700 | 24.42 | 24.50 | 23.73 | 23.88 | 00:00:00 | | 2007-01-26 | 1,997,900 | 23.90 | 24.48 | 23.53 | 24.37 | 00:00:00 | | 2007-01-29 | 2,685,600 | 24.23 | 24.43 | 23.78 | 23.93 | 00:00:00 | | 2007-01-30 | 2,093,800 | 24.04 | 24.28 | 23.77 | 23.89 | 00:00:00 | | 2007-01-31 | 2,933,800 | 23.95 | 24.56 | 23.86 | 24.40 | 00:00:00 | | 2007-02-01 | 2,432,900 | 24.44 | 24.68 | 24.00 | 24.53 | 00:00:00 | | 2007-02-02 | 3,440,200 | 24.69 | 25.42 | 24.58 | 25.16 | 00:00:00 | | 2007-02-05 | 1,918,000 | 25.43 | 25.46 | 24.82 | 25.03 | 00:00:00 | | 2007-02-06 | 3,963,800 | 24.57 | 25.47 | 24.47 | 25.38 | 00:00:00 | | 2007-02-07 | 1,681,900 | 25.34 | 25.41 | 24.84 | 25.13 | 00:00:00 | | 2007-02-08 | 1,605,900 | 25.14 | 25.68 | 24.97 | 25.58 | 00:00:00 | | 2007-02-09 | 1,499,900 | 25.66 | 25.66 | 24.85 | 24.90 | 00:00:00 | | 2007-02-12 | 2,306,100 | 24.94 | 25.41 | 24.64 | 25.35 | 00:00:00 | | 2007-02-13 | 2,715,300 | 25.35 | 26.11 | 25.20 | 26.00 | 00:00:00 | | 2007-02-14 | 3,159,200 | 26.01 | 26.74 | 25.94 | 26.23 | 00:00:00 | | 2007-02-15 | 2,354,800 | 26.35 | 26.57 | 25.94 | 26.27 | 00:00:00 | | 2007-02-16 | 1,494,800 | 26.25 | 26.41 | 26.04 | 26.16 | 00:00:00 | | 2007-02-20 | 1,666,500 | 26.01 | 26.89 | 25.94 | 26.73 | 00:00:00 | | 2007-02-21 | 1,186,600 | 26.67 | 27.00 | 26.46 | 26.94 | 00:00:00 | | 2007-02-22 | 2,121,300 | 26.90 | 27.16 | 26.18 | 26.29 | 00:00:00 | | 2007-02-23 | 2,564,000 | 26.35 | 26.43 | 25.75 | 26.14 | 00:00:00 | | 2007-02-26 | 2,034,600 | 26.38 | 26.84 | 25.75 | 25.81 | 00:00:00 | | 2007-02-27 | 3,726,700 | 25.63 | 25.65 | 24.23 | 24.68 | 00:00:00 | | 2007-02-28 | 2,715,400 | 24.77 | 25.04 | 24.24 | 24.82 | 00:00:00 | | 2007-03-01 | 2,805,700 | 24.43 | 25.22 | 23.97 | 24.95 | 00:00:00 | | 2007-03-02 | 2,263,900 | 24.92 | 25.40 | 24.75 | 24.75 | 00:00:00 | | 2007-03-05 | 2,708,000 | 24.50 | 25.28 | 24.40 | 24.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
