|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,514,500 | 29.91 | 30.21 | 29.25 | 29.47 | 00:00:00 | | 2008-02-15 | 3,937,900 | 29.34 | 29.42 | 28.15 | 28.58 | 00:00:00 | | 2008-02-19 | 2,158,600 | 28.94 | 29.09 | 28.18 | 28.41 | 00:00:00 | | 2008-02-20 | 3,828,100 | 28.18 | 29.66 | 27.80 | 29.38 | 00:00:00 | | 2008-02-21 | 2,933,700 | 29.63 | 30.21 | 29.09 | 29.26 | 00:00:00 | | 2008-02-22 | 2,052,100 | 29.29 | 29.70 | 28.57 | 29.66 | 00:00:00 | | 2008-02-25 | 3,061,700 | 29.58 | 29.76 | 28.86 | 29.60 | 00:00:00 | | 2008-02-26 | 6,147,800 | 29.70 | 31.32 | 29.50 | 30.98 | 00:00:00 | | 2008-02-27 | 4,598,400 | 31.00 | 31.14 | 30.60 | 30.78 | 00:00:00 | | 2008-02-28 | 3,653,600 | 30.56 | 30.76 | 29.43 | 29.53 | 00:00:00 | | 2008-02-29 | 3,752,100 | 29.61 | 30.00 | 28.63 | 28.78 | 00:00:00 | | 2008-03-03 | 2,765,000 | 28.80 | 29.48 | 28.27 | 29.15 | 00:00:00 | | 2008-03-04 | 4,122,200 | 28.97 | 29.70 | 28.39 | 29.41 | 00:00:00 | | 2008-03-05 | 3,970,400 | 29.43 | 30.69 | 29.00 | 29.34 | 00:00:00 | | 2008-03-06 | 10,173,900 | 30.01 | 30.45 | 28.47 | 28.49 | 00:00:00 | | 2008-03-07 | 4,855,200 | 28.42 | 29.26 | 27.69 | 28.97 | 00:00:00 | | 2008-03-10 | 4,256,000 | 29.26 | 29.70 | 28.54 | 28.87 | 00:00:00 | | 2008-03-11 | 5,373,100 | 29.70 | 30.16 | 28.79 | 30.00 | 00:00:00 | | 2008-03-12 | 7,133,600 | 30.06 | 31.16 | 29.42 | 30.04 | 00:00:00 | | 2008-03-13 | 4,756,200 | 29.58 | 30.90 | 29.23 | 30.50 | 00:00:00 | | 2008-03-14 | 6,066,500 | 30.40 | 30.99 | 29.24 | 30.22 | 00:00:00 | | 2008-03-17 | 4,240,400 | 29.52 | 30.03 | 28.54 | 29.57 | 00:00:00 | | 2008-03-18 | 5,969,600 | 30.27 | 30.78 | 29.26 | 30.19 | 00:00:00 | | 2008-03-19 | 4,120,600 | 30.28 | 31.00 | 29.22 | 29.26 | 00:00:00 | | 2008-03-20 | 6,352,200 | 29.29 | 31.00 | 29.10 | 30.73 | 00:00:00 | | 2008-03-24 | 6,940,800 | 31.08 | 33.36 | 31.00 | 32.51 | 00:00:00 | | 2008-03-25 | 6,088,700 | 33.09 | 33.13 | 31.84 | 32.76 | 00:00:00 | | 2008-03-26 | 4,216,000 | 32.49 | 32.49 | 31.09 | 31.29 | 00:00:00 | | 2008-03-27 | 3,756,500 | 31.42 | 31.98 | 30.54 | 30.54 | 00:00:00 | | 2008-03-28 | 5,002,100 | 30.59 | 30.66 | 29.16 | 30.27 | 00:00:00 | | 2008-03-31 | 3,347,100 | 30.35 | 31.51 | 30.12 | 31.35 | 00:00:00 | | 2008-04-01 | 5,367,000 | 32.00 | 33.12 | 32.00 | 32.99 | 00:00:00 | | 2008-04-02 | 5,251,200 | 33.15 | 33.96 | 32.75 | 33.40 | 00:00:00 | | 2008-04-03 | 3,678,300 | 32.11 | 32.66 | 31.96 | 32.14 | 00:00:00 | | 2008-04-04 | 2,510,600 | 32.29 | 32.93 | 31.80 | 32.54 | 00:00:00 | | 2008-04-07 | 2,189,800 | 32.89 | 32.95 | 31.72 | 31.90 | 00:00:00 | | 2008-04-08 | 1,759,400 | 31.50 | 32.45 | 31.40 | 32.03 | 00:00:00 | | 2008-04-09 | 5,319,000 | 31.03 | 31.65 | 30.09 | 30.41 | 00:00:00 | | 2008-04-10 | 4,382,900 | 30.33 | 31.96 | 29.99 | 31.22 | 00:00:00 | | 2008-04-11 | 2,826,500 | 30.95 | 31.49 | 30.27 | 30.51 | 00:00:00 | | 2008-04-14 | 2,821,200 | 30.57 | 31.45 | 30.57 | 30.94 | 00:00:00 | | 2008-04-15 | 2,241,600 | 31.10 | 31.68 | 30.90 | 31.33 | 00:00:00 | | 2008-04-16 | 3,576,200 | 31.90 | 33.02 | 31.85 | 32.99 | 00:00:00 | | 2008-04-17 | 4,535,600 | 32.60 | 32.78 | 31.77 | 31.89 | 00:00:00 | | 2008-04-18 | 4,411,800 | 32.70 | 32.70 | 31.41 | 31.73 | 00:00:00 | | 2008-04-21 | 4,630,400 | 31.65 | 32.51 | 31.29 | 31.90 | 00:00:00 | | 2008-04-22 | 3,681,200 | 31.88 | 31.90 | 30.70 | 31.72 | 00:00:00 | | 2008-04-23 | 3,970,800 | 31.65 | 33.10 | 31.45 | 32.59 | 00:00:00 | | 2008-04-24 | 2,897,900 | 32.68 | 33.33 | 31.77 | 32.94 | 00:00:00 | | 2008-04-25 | 1,805,400 | 32.89 | 33.69 | 32.58 | 33.62 | 00:00:00 | | 2008-04-28 | 3,462,200 | 33.69 | 33.69 | 32.39 | 33.13 | 00:00:00 | | 2008-04-29 | 4,455,700 | 33.23 | 34.84 | 33.08 | 34.64 | 00:00:00 | | 2008-04-30 | 4,193,700 | 34.52 | 35.35 | 34.17 | 34.25 | 00:00:00 | | 2008-05-01 | 2,893,200 | 34.11 | 35.37 | 33.31 | 34.30 | 00:00:00 | | 2008-05-02 | 2,695,700 | 34.51 | 34.90 | 33.30 | 33.63 | 00:00:00 | | 2008-05-05 | 3,159,800 | 33.84 | 34.13 | 32.65 | 32.93 | 00:00:00 | | 2008-05-06 | 1,820,400 | 32.73 | 33.74 | 32.42 | 33.47 | 00:00:00 | | 2008-05-07 | 2,514,000 | 33.48 | 34.35 | 32.89 | 32.90 | 00:00:00 | | 2008-05-08 | 3,565,400 | 33.50 | 33.50 | 31.89 | 32.39 | 00:00:00 | | 2008-05-09 | 1,764,600 | 32.25 | 33.23 | 32.11 | 32.90 | 00:00:00 | | 2008-05-12 | 2,730,000 | 32.99 | 33.19 | 32.50 | 32.90 | 00:00:00 | | 2008-05-13 | 2,834,100 | 33.12 | 33.55 | 32.25 | 33.12 | 00:00:00 | | 2008-05-14 | 2,998,000 | 33.25 | 34.03 | 32.99 | 32.99 | 00:00:00 | | 2008-05-15 | 5,690,900 | 32.66 | 33.40 | 32.20 | 32.89 | 00:00:00 | | 2008-05-16 | 8,416,500 | 32.25 | 32.27 | 30.78 | 30.96 | 00:00:00 | | 2008-05-19 | 5,926,100 | 30.83 | 31.25 | 30.03 | 30.42 | 00:00:00 | | 2008-05-20 | 4,723,000 | 30.24 | 31.17 | 29.82 | 30.38 | 00:00:00 | | 2008-05-21 | 4,937,300 | 30.56 | 30.93 | 29.28 | 29.59 | 00:00:00 | | 2008-05-22 | 3,714,400 | 29.42 | 30.61 | 29.38 | 30.25 | 00:00:00 | | 2008-05-23 | 4,416,700 | 30.21 | 30.26 | 28.84 | 29.73 | 00:00:00 | | 2008-05-27 | 4,279,500 | 29.73 | 31.00 | 29.73 | 30.87 | 00:00:00 | | 2008-05-28 | 3,607,000 | 31.19 | 31.88 | 30.97 | 31.56 | 00:00:00 | | 2008-05-29 | 4,682,600 | 31.66 | 33.19 | 31.56 | 32.82 | 00:00:00 | | 2008-05-30 | 6,085,300 | 32.47 | 32.47 | 31.50 | 32.19 | 00:00:00 | | 2008-06-02 | 4,101,000 | 32.16 | 32.39 | 30.71 | 31.50 | 00:00:00 | | 2008-06-03 | 4,186,600 | 31.52 | 31.99 | 31.02 | 31.67 | 00:00:00 | | 2008-06-04 | 3,632,400 | 31.78 | 32.41 | 31.27 | 31.35 | 00:00:00 | | 2008-06-05 | 2,953,300 | 31.38 | 32.23 | 31.01 | 31.91 | 00:00:00 | | 2008-06-06 | 3,158,800 | 31.61 | 31.78 | 30.92 | 31.21 | 00:00:00 | | 2008-06-09 | 4,644,500 | 31.31 | 31.66 | 30.50 | 30.95 | 00:00:00 | | 2008-06-10 | 2,979,500 | 30.66 | 31.81 | 30.44 | 31.66 | 00:00:00 | | 2008-06-11 | 5,506,000 | 31.58 | 32.26 | 30.59 | 31.60 | 00:00:00 | | 2008-06-12 | 3,360,400 | 31.90 | 32.97 | 31.79 | 32.10 | 00:00:00 | | 2008-06-13 | 3,961,800 | 32.40 | 33.71 | 32.16 | 33.65 | 00:00:00 | | 2008-06-16 | 2,689,800 | 33.40 | 33.96 | 33.01 | 33.61 | 00:00:00 | | 2008-06-17 | 4,504,600 | 33.93 | 34.34 | 33.56 | 33.79 | 00:00:00 | | 2008-06-18 | 3,413,300 | 33.70 | 33.70 | 32.63 | 32.96 | 00:00:00 | | 2008-06-19 | 4,058,800 | 33.03 | 34.01 | 32.72 | 33.83 | 00:00:00 | | 2008-06-20 | 4,578,600 | 33.62 | 34.14 | 33.49 | 33.87 | 00:00:00 | | 2008-06-23 | 4,753,000 | 34.06 | 34.14 | 32.74 | 33.00 | 00:00:00 | | 2008-06-24 | 4,183,700 | 32.79 | 32.81 | 31.67 | 32.38 | 00:00:00 | | 2008-06-25 | 3,973,700 | 32.43 | 33.74 | 32.21 | 33.06 | 00:00:00 | | 2008-06-26 | 3,021,000 | 32.75 | 32.76 | 31.77 | 31.91 | 00:00:00 | | 2008-06-27 | 3,252,600 | 32.05 | 32.37 | 31.31 | 31.83 | 00:00:00 | | 2008-06-30 | 3,964,200 | 31.75 | 32.11 | 30.84 | 31.19 | 00:00:00 | | 2008-07-01 | 6,462,800 | 30.71 | 32.58 | 30.65 | 32.55 | 00:00:00 | | 2008-07-02 | 3,015,200 | 32.81 | 32.89 | 31.68 | 31.69 | 00:00:00 | | 2008-07-03 | 2,491,300 | 31.58 | 31.93 | 30.73 | 31.03 | 00:00:00 | | 2008-07-07 | 2,842,700 | 31.37 | 32.27 | 31.04 | 31.58 | 00:00:00 | | 2008-07-08 | 4,076,200 | 31.82 | 32.57 | 31.44 | 32.31 | 00:00:00 | | 2008-07-09 | 2,301,900 | 32.25 | 32.61 | 31.39 | 31.62 | 00:00:00 | | 2008-07-10 | 4,009,200 | 31.49 | 31.63 | 29.57 | 29.74 | 00:00:00 | | 2008-07-11 | 3,943,600 | 29.50 | 29.88 | 28.41 | 29.26 | 00:00:00 | | 2008-07-14 | 2,916,000 | 30.19 | 30.46 | 29.47 | 29.55 | 00:00:00 | | 2008-07-15 | 4,752,000 | 29.22 | 29.43 | 27.54 | 28.82 | 00:00:00 | | 2008-07-16 | 5,089,100 | 28.99 | 31.06 | 28.57 | 30.90 | 00:00:00 | | 2008-07-17 | 4,649,300 | 31.01 | 32.56 | 30.79 | 32.16 | 00:00:00 | | 2008-07-18 | 3,527,700 | 32.13 | 32.19 | 31.15 | 32.00 | 00:00:00 | | 2008-07-21 | 2,317,200 | 32.04 | 32.19 | 30.77 | 31.32 | 00:00:00 | | 2008-07-22 | 4,604,400 | 30.96 | 32.72 | 30.60 | 32.60 | 00:00:00 | | 2008-07-23 | 4,540,800 | 32.40 | 34.17 | 31.99 | 32.88 | 00:00:00 | | 2008-07-24 | 2,486,200 | 32.92 | 32.97 | 31.03 | 31.21 | 00:00:00 | | 2008-07-25 | 2,175,600 | 31.26 | 31.74 | 30.50 | 30.71 | 00:00:00 | | 2008-07-28 | 2,263,100 | 30.55 | 31.34 | 30.03 | 30.41 | 00:00:00 | | 2008-07-29 | 2,946,000 | 30.61 | 32.04 | 30.60 | 31.91 | 00:00:00 | | 2008-07-30 | 3,692,900 | 32.25 | 32.95 | 31.48 | 32.39 | 00:00:00 | | 2008-07-31 | 4,557,500 | 32.25 | 33.75 | 31.90 | 33.01 | 00:00:00 | | 2008-08-01 | 3,077,100 | 33.31 | 33.70 | 32.33 | 33.00 | 00:00:00 | | 2008-08-04 | 2,784,700 | 33.01 | 33.58 | 31.63 | 31.82 | 00:00:00 | | 2008-08-05 | 3,997,000 | 32.37 | 33.87 | 32.14 | 33.49 | 00:00:00 | | 2008-08-06 | 2,850,600 | 33.48 | 33.48 | 32.44 | 32.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
