|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,708,000 | 24.50 | 25.28 | 24.40 | 24.50 | 00:00:00 | | 2007-03-06 | 2,072,500 | 24.89 | 25.57 | 24.76 | 24.99 | 00:00:00 | | 2007-03-07 | 2,553,500 | 25.26 | 25.66 | 24.66 | 25.49 | 00:00:00 | | 2007-03-08 | 7,789,400 | 25.80 | 26.65 | 24.00 | 24.64 | 00:00:00 | | 2007-03-09 | 5,162,700 | 25.00 | 26.12 | 24.80 | 25.63 | 00:00:00 | | 2007-03-12 | 3,943,200 | 25.50 | 26.08 | 25.09 | 25.80 | 00:00:00 | | 2007-03-13 | 4,011,000 | 25.60 | 25.78 | 24.25 | 24.40 | 00:00:00 | | 2007-03-14 | 5,433,300 | 24.45 | 24.85 | 23.37 | 24.07 | 00:00:00 | | 2007-03-15 | 2,962,900 | 24.03 | 24.98 | 23.94 | 24.25 | 00:00:00 | | 2007-03-16 | 2,696,200 | 24.27 | 24.47 | 23.88 | 24.04 | 00:00:00 | | 2007-03-19 | 1,863,300 | 24.34 | 24.60 | 24.12 | 24.42 | 00:00:00 | | 2007-03-20 | 4,567,400 | 24.43 | 25.68 | 24.21 | 25.44 | 00:00:00 | | 2007-03-21 | 5,412,400 | 25.37 | 25.50 | 25.04 | 25.29 | 00:00:00 | | 2007-03-22 | 3,884,600 | 25.35 | 25.35 | 24.84 | 25.03 | 00:00:00 | | 2007-03-23 | 8,868,300 | 26.15 | 26.50 | 25.50 | 26.33 | 00:00:00 | | 2007-03-26 | 4,253,300 | 26.18 | 26.35 | 25.38 | 25.67 | 00:00:00 | | 2007-03-27 | 6,365,800 | 25.96 | 26.75 | 25.90 | 26.52 | 00:00:00 | | 2007-03-28 | 3,148,800 | 26.14 | 26.42 | 25.79 | 26.27 | 00:00:00 | | 2007-03-29 | 2,246,800 | 26.55 | 26.60 | 25.50 | 25.95 | 00:00:00 | | 2007-03-30 | 3,832,100 | 26.05 | 26.76 | 25.64 | 26.51 | 00:00:00 | | 2007-04-02 | 5,028,900 | 26.61 | 27.25 | 26.16 | 26.85 | 00:00:00 | | 2007-04-03 | 3,187,200 | 26.90 | 27.75 | 26.90 | 27.57 | 00:00:00 | | 2007-04-04 | 2,528,700 | 27.55 | 27.65 | 27.06 | 27.23 | 00:00:00 | | 2007-04-05 | 2,079,500 | 27.15 | 27.70 | 27.06 | 27.30 | 00:00:00 | | 2007-04-09 | 1,542,900 | 27.39 | 27.70 | 27.06 | 27.52 | 00:00:00 | | 2007-04-10 | 3,004,000 | 27.51 | 27.52 | 27.10 | 27.47 | 00:00:00 | | 2007-04-11 | 2,461,100 | 27.49 | 27.61 | 26.59 | 26.70 | 00:00:00 | | 2007-04-12 | 2,389,900 | 26.71 | 26.94 | 26.07 | 26.74 | 00:00:00 | | 2007-04-13 | 1,998,400 | 26.60 | 26.73 | 25.93 | 26.20 | 00:00:00 | | 2007-04-16 | 3,059,800 | 26.15 | 26.63 | 25.80 | 26.00 | 00:00:00 | | 2007-04-17 | 9,628,300 | 26.13 | 26.13 | 25.01 | 25.61 | 00:00:00 | | 2007-04-18 | 4,065,000 | 25.60 | 25.60 | 24.93 | 25.24 | 00:00:00 | | 2007-04-19 | 2,382,300 | 25.17 | 25.55 | 24.96 | 25.24 | 00:00:00 | | 2007-04-20 | 2,910,900 | 25.48 | 26.02 | 25.40 | 25.91 | 00:00:00 | | 2007-04-23 | 4,205,400 | 25.85 | 25.97 | 24.78 | 25.11 | 00:00:00 | | 2007-04-24 | 4,386,800 | 25.00 | 25.21 | 24.37 | 24.93 | 00:00:00 | | 2007-04-25 | 2,634,700 | 25.06 | 25.31 | 24.69 | 25.14 | 00:00:00 | | 2007-04-26 | 6,179,500 | 25.41 | 26.35 | 24.90 | 26.28 | 00:00:00 | | 2007-04-27 | 6,051,100 | 26.21 | 26.35 | 25.50 | 26.21 | 00:00:00 | | 2007-04-30 | 3,434,800 | 26.21 | 26.43 | 25.66 | 25.76 | 00:00:00 | | 2007-05-01 | 3,311,100 | 25.80 | 25.80 | 24.83 | 24.95 | 00:00:00 | | 2007-05-02 | 4,384,800 | 24.81 | 25.99 | 24.67 | 25.60 | 00:00:00 | | 2007-05-03 | 3,794,300 | 25.65 | 26.10 | 25.15 | 25.76 | 00:00:00 | | 2007-05-04 | 2,473,300 | 25.71 | 25.85 | 25.18 | 25.43 | 00:00:00 | | 2007-05-07 | 2,468,000 | 25.32 | 26.12 | 25.32 | 25.73 | 00:00:00 | | 2007-05-08 | 2,541,200 | 25.78 | 26.20 | 25.55 | 25.90 | 00:00:00 | | 2007-05-09 | 1,872,100 | 25.76 | 26.53 | 25.73 | 26.29 | 00:00:00 | | 2007-05-10 | 6,284,300 | 25.11 | 26.70 | 24.83 | 25.67 | 00:00:00 | | 2007-05-11 | 2,530,500 | 25.47 | 26.60 | 24.88 | 25.12 | 00:00:00 | | 2007-05-14 | 3,796,900 | 25.05 | 25.16 | 24.12 | 24.37 | 00:00:00 | | 2007-05-15 | 2,465,600 | 24.40 | 24.80 | 24.07 | 24.17 | 00:00:00 | | 2007-05-16 | 2,568,200 | 24.25 | 24.25 | 23.87 | 24.23 | 00:00:00 | | 2007-05-17 | 5,008,600 | 24.22 | 25.33 | 24.04 | 25.24 | 00:00:00 | | 2007-05-18 | 3,341,200 | 25.27 | 25.42 | 24.86 | 25.31 | 00:00:00 | | 2007-05-21 | 2,041,400 | 25.19 | 25.55 | 24.94 | 25.37 | 00:00:00 | | 2007-05-22 | 2,639,200 | 25.55 | 25.90 | 25.29 | 25.44 | 00:00:00 | | 2007-05-23 | 1,323,400 | 25.51 | 25.97 | 25.26 | 25.32 | 00:00:00 | | 2007-05-24 | 1,800,900 | 25.22 | 25.53 | 24.64 | 24.77 | 00:00:00 | | 2007-05-25 | 916,100 | 24.83 | 25.33 | 24.83 | 25.22 | 00:00:00 | | 2007-05-29 | 1,326,700 | 25.31 | 25.52 | 25.06 | 25.34 | 00:00:00 | | 2007-05-30 | 3,346,900 | 25.36 | 26.72 | 25.21 | 26.43 | 00:00:00 | | 2007-05-31 | 2,451,100 | 26.57 | 26.84 | 26.30 | 26.58 | 00:00:00 | | 2007-06-01 | 2,129,500 | 26.79 | 27.20 | 26.48 | 27.11 | 00:00:00 | | 2007-06-04 | 2,138,900 | 27.00 | 27.00 | 26.42 | 26.55 | 00:00:00 | | 2007-06-05 | 1,402,100 | 26.40 | 26.48 | 26.03 | 26.30 | 00:00:00 | | 2007-06-06 | 5,660,100 | 26.14 | 26.21 | 25.18 | 26.05 | 00:00:00 | | 2007-06-07 | 2,652,600 | 26.00 | 26.08 | 24.74 | 24.89 | 00:00:00 | | 2007-06-08 | 1,782,100 | 24.91 | 25.73 | 24.70 | 25.36 | 00:00:00 | | 2007-06-11 | 2,685,600 | 25.29 | 25.91 | 24.94 | 25.78 | 00:00:00 | | 2007-06-12 | 2,408,000 | 25.59 | 25.62 | 24.88 | 24.93 | 00:00:00 | | 2007-06-13 | 1,618,300 | 25.14 | 25.59 | 24.92 | 25.56 | 00:00:00 | | 2007-06-14 | 1,775,700 | 25.62 | 25.88 | 25.36 | 25.56 | 00:00:00 | | 2007-06-15 | 2,603,200 | 25.70 | 25.87 | 25.14 | 25.36 | 00:00:00 | | 2007-06-18 | 1,455,800 | 25.36 | 25.56 | 25.17 | 25.35 | 00:00:00 | | 2007-06-19 | 1,422,600 | 25.25 | 25.34 | 24.92 | 25.08 | 00:00:00 | | 2007-06-20 | 3,586,000 | 25.07 | 25.14 | 24.28 | 24.30 | 00:00:00 | | 2007-06-21 | 4,638,300 | 24.25 | 24.26 | 23.62 | 23.84 | 00:00:00 | | 2007-06-22 | 4,433,100 | 23.64 | 23.82 | 23.10 | 23.26 | 00:00:00 | | 2007-06-25 | 2,754,800 | 23.17 | 23.71 | 23.10 | 23.25 | 00:00:00 | | 2007-06-26 | 3,826,100 | 23.44 | 23.82 | 23.12 | 23.63 | 00:00:00 | | 2007-06-27 | 2,511,200 | 23.36 | 23.99 | 23.16 | 23.90 | 00:00:00 | | 2007-06-28 | 3,203,500 | 23.86 | 24.82 | 23.59 | 24.39 | 00:00:00 | | 2007-06-29 | 3,782,600 | 24.53 | 24.53 | 23.94 | 24.03 | 00:00:00 | | 2007-07-02 | 1,554,200 | 24.12 | 24.41 | 23.80 | 23.96 | 00:00:00 | | 2007-07-03 | 1,574,900 | 24.07 | 24.07 | 23.31 | 23.45 | 00:00:00 | | 2007-07-05 | 2,861,500 | 23.52 | 23.90 | 23.23 | 23.35 | 00:00:00 | | 2007-07-06 | 2,843,000 | 23.30 | 23.83 | 23.28 | 23.78 | 00:00:00 | | 2007-07-09 | 4,341,600 | 23.78 | 23.78 | 22.91 | 23.15 | 00:00:00 | | 2007-07-10 | 6,447,400 | 22.58 | 22.65 | 21.66 | 21.81 | 00:00:00 | | 2007-07-11 | 4,870,800 | 21.81 | 22.29 | 21.44 | 21.97 | 00:00:00 | | 2007-07-12 | 4,944,400 | 23.21 | 23.39 | 22.03 | 22.27 | 00:00:00 | | 2007-07-13 | 4,025,800 | 22.10 | 22.24 | 21.59 | 21.68 | 00:00:00 | | 2007-07-16 | 4,967,400 | 21.65 | 22.41 | 21.41 | 22.30 | 00:00:00 | | 2007-07-17 | 4,098,700 | 22.50 | 23.25 | 22.07 | 22.14 | 00:00:00 | | 2007-07-18 | 4,019,900 | 21.97 | 22.27 | 21.27 | 21.45 | 00:00:00 | | 2007-07-19 | 3,837,700 | 21.75 | 22.26 | 21.61 | 22.11 | 00:00:00 | | 2007-07-20 | 2,545,500 | 22.05 | 22.05 | 21.41 | 21.62 | 00:00:00 | | 2007-07-23 | 4,744,200 | 21.53 | 21.72 | 20.61 | 20.73 | 00:00:00 | | 2007-07-24 | 4,684,800 | 20.53 | 20.63 | 19.92 | 20.01 | 00:00:00 | | 2007-07-25 | 3,068,100 | 20.24 | 21.06 | 20.10 | 20.26 | 00:00:00 | | 2007-07-26 | 3,421,000 | 20.02 | 20.20 | 19.31 | 19.57 | 00:00:00 | | 2007-07-27 | 3,753,000 | 19.58 | 19.92 | 19.24 | 19.41 | 00:00:00 | | 2007-07-30 | 3,135,600 | 19.32 | 20.40 | 19.20 | 20.13 | 00:00:00 | | 2007-07-31 | 4,945,200 | 20.37 | 21.23 | 20.02 | 20.06 | 00:00:00 | | 2007-08-01 | 4,018,500 | 20.01 | 20.57 | 19.72 | 20.27 | 00:00:00 | | 2007-08-02 | 3,249,900 | 20.23 | 21.41 | 20.14 | 21.39 | 00:00:00 | | 2007-08-03 | 2,980,100 | 21.30 | 21.31 | 20.11 | 20.20 | 00:00:00 | | 2007-08-06 | 4,236,000 | 20.25 | 21.36 | 20.00 | 21.20 | 00:00:00 | | 2007-08-07 | 8,330,800 | 22.47 | 23.68 | 22.17 | 23.23 | 00:00:00 | | 2007-08-08 | 7,349,800 | 23.52 | 24.70 | 23.10 | 24.12 | 00:00:00 | | 2007-08-09 | 5,590,600 | 23.35 | 24.22 | 22.48 | 23.00 | 00:00:00 | | 2007-08-10 | 4,016,000 | 22.65 | 23.26 | 21.36 | 21.72 | 00:00:00 | | 2007-08-13 | 2,481,200 | 22.01 | 22.25 | 20.79 | 21.36 | 00:00:00 | | 2007-08-14 | 2,849,800 | 21.30 | 21.65 | 20.50 | 20.76 | 00:00:00 | | 2007-08-15 | 2,799,100 | 20.44 | 21.55 | 20.43 | 21.00 | 00:00:00 | | 2007-08-16 | 4,538,400 | 20.73 | 21.21 | 20.22 | 21.18 | 00:00:00 | | 2007-08-17 | 2,185,500 | 21.88 | 22.41 | 21.16 | 22.10 | 00:00:00 | | 2007-08-20 | 3,636,600 | 22.11 | 22.84 | 21.61 | 22.67 | 00:00:00 | | 2007-08-21 | 2,736,200 | 22.75 | 22.80 | 21.52 | 21.90 | 00:00:00 | | 2007-08-22 | 2,650,900 | 22.16 | 23.24 | 21.95 | 23.08 | 00:00:00 | | 2007-08-23 | 2,802,000 | 23.36 | 23.36 | 21.75 | 22.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
