|
 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 | | 2008-08-06 | 2,850,600 | 33.48 | 33.48 | 32.44 | 32.60 | 00:00:00 | | 2008-08-07 | 3,703,000 | 32.57 | 33.27 | 31.77 | 32.74 | 00:00:00 | | 2008-08-08 | 7,375,700 | 32.77 | 35.82 | 32.64 | 35.59 | 00:00:00 | | 2008-08-11 | 8,789,300 | 35.50 | 37.09 | 35.00 | 35.46 | 00:00:00 | | 2008-08-12 | 5,012,700 | 35.17 | 35.25 | 33.89 | 34.15 | 00:00:00 | | 2008-08-13 | 4,736,700 | 33.85 | 34.59 | 32.45 | 34.05 | 00:00:00 | | 2008-08-14 | 9,343,400 | 34.85 | 36.44 | 31.30 | 35.40 | 00:00:00 | | 2008-08-15 | 4,867,300 | 35.72 | 36.53 | 35.31 | 35.64 | 00:00:00 | | 2008-08-18 | 3,042,200 | 35.80 | 36.08 | 34.60 | 34.95 | 00:00:00 | | 2008-08-19 | 2,971,600 | 34.74 | 34.77 | 33.43 | 34.16 | 00:00:00 | | 2008-08-20 | 2,478,100 | 34.16 | 34.71 | 33.77 | 34.38 | 00:00:00 | | 2008-08-21 | 2,105,100 | 33.99 | 34.70 | 33.92 | 34.43 | 00:00:00 | | 2008-08-22 | 2,518,600 | 34.76 | 35.70 | 34.62 | 35.61 | 00:00:00 | | 2008-08-25 | 2,245,000 | 35.30 | 35.31 | 34.02 | 34.30 | 00:00:00 | | 2008-08-26 | 1,658,100 | 34.11 | 34.60 | 33.73 | 34.45 | 00:00:00 | | 2008-08-27 | 1,265,000 | 34.54 | 34.97 | 34.04 | 34.71 | 00:00:00 | | 2008-08-28 | 2,078,600 | 34.97 | 35.61 | 34.55 | 35.57 | 00:00:00 | | 2008-08-29 | 1,782,700 | 35.25 | 35.83 | 35.00 | 35.62 | 00:00:00 | | 2008-09-02 | 5,465,000 | 36.36 | 38.36 | 36.35 | 37.06 | 00:00:00 | | 2008-09-03 | 3,418,000 | 37.06 | 37.63 | 36.03 | 36.65 | 00:00:00 | | 2008-09-04 | 2,902,400 | 36.12 | 36.76 | 35.76 | 35.94 | 00:00:00 | | 2008-09-05 | 4,097,900 | 35.49 | 36.73 | 34.52 | 36.56 | 00:00:00 | | 2008-09-08 | 3,312,000 | 37.97 | 38.40 | 36.56 | 37.20 | 00:00:00 | | 2008-09-09 | 3,264,200 | 37.09 | 37.56 | 35.73 | 35.95 | 00:00:00 | | 2008-09-10 | 2,565,800 | 36.05 | 36.74 | 35.34 | 36.45 | 00:00:00 | | 2008-09-11 | 3,252,300 | 35.76 | 36.88 | 35.36 | 36.61 | 00:00:00 | | 2008-09-12 | 2,869,900 | 36.29 | 36.94 | 35.80 | 36.49 | 00:00:00 | | 2008-09-15 | 3,442,600 | 34.78 | 36.86 | 34.61 | 35.23 | 00:00:00 | | 2008-09-16 | 4,875,800 | 34.86 | 36.34 | 34.31 | 35.75 | 00:00:00 | | 2008-09-17 | 4,536,500 | 35.12 | 36.34 | 33.84 | 34.00 | 00:00:00 | | 2008-09-18 | 5,866,900 | 33.78 | 35.85 | 32.38 | 35.41 | 00:00:00 | | 2008-09-19 | 5,327,700 | 37.24 | 38.11 | 35.10 | 35.76 | 00:00:00 | | 2008-09-22 | 3,464,100 | 35.21 | 35.73 | 33.20 | 33.54 | 00:00:00 | | 2008-09-23 | 2,630,000 | 33.46 | 34.25 | 33.21 | 34.02 | 00:00:00 | | 2008-09-24 | 4,353,500 | 34.16 | 35.39 | 33.75 | 34.75 | 00:00:00 | | 2008-09-25 | 2,630,600 | 34.71 | 35.76 | 34.00 | 34.29 | 00:00:00 | | 2008-09-26 | 1,841,400 | 33.89 | 35.06 | 33.75 | 34.94 | 00:00:00 | | 2008-09-29 | 7,963,900 | 33.62 | 34.05 | 31.42 | 32.21 | 00:00:00 | | 2008-09-30 | 5,373,300 | 33.02 | 33.02 | 30.83 | 31.87 | 00:00:00 | | 2008-10-01 | 2,934,500 | 31.57 | 32.23 | 30.98 | 31.61 | 00:00:00 | | 2008-10-02 | 7,209,700 | 31.50 | 31.68 | 28.68 | 28.98 | 00:00:00 | | 2008-10-03 | 9,372,600 | 28.77 | 29.25 | 26.30 | 26.55 | 00:00:00 | | 2008-10-06 | 8,650,100 | 25.83 | 26.15 | 23.57 | 25.44 | 00:00:00 | | 2008-10-07 | 7,167,100 | 26.05 | 26.25 | 24.28 | 24.30 | 00:00:00 | | 2008-10-08 | 6,007,600 | 23.98 | 25.69 | 23.37 | 23.83 | 00:00:00 | | 2008-10-09 | 6,178,500 | 23.97 | 25.18 | 22.41 | 22.91 | 00:00:00 | | 2008-10-10 | 7,913,600 | 21.64 | 24.53 | 20.77 | 23.56 | 00:00:00 | | 2008-10-13 | 5,879,300 | 25.70 | 25.88 | 24.81 | 25.82 | 00:00:00 | | 2008-10-14 | 6,166,000 | 26.02 | 26.60 | 23.79 | 23.89 | 00:00:00 | | 2008-10-15 | 5,229,100 | 23.76 | 23.96 | 21.16 | 21.23 | 00:00:00 | | 2008-10-16 | 7,524,000 | 21.75 | 22.35 | 20.06 | 21.83 | 00:00:00 | | 2008-10-17 | 3,454,900 | 21.33 | 23.45 | 21.30 | 22.50 | 00:00:00 | | 2008-10-20 | 4,184,400 | 23.49 | 23.61 | 22.75 | 23.39 | 00:00:00 | | 2008-10-21 | 4,677,900 | 23.87 | 24.46 | 23.14 | 23.54 | 00:00:00 | | 2008-10-22 | 4,470,400 | 23.15 | 23.22 | 21.04 | 21.82 | 00:00:00 | | 2008-10-23 | 6,269,600 | 22.01 | 22.58 | 18.46 | 20.12 | 00:00:00 | | 2008-10-24 | 5,647,100 | 18.15 | 19.71 | 18.05 | 19.21 | 00:00:00 | | 2008-10-27 | 3,239,400 | 18.83 | 20.23 | 18.49 | 18.61 | 00:00:00 | | 2008-10-28 | 5,375,300 | 19.13 | 21.39 | 18.55 | 21.24 | 00:00:00 | | 2008-10-29 | 3,430,800 | 21.23 | 22.85 | 20.63 | 21.63 | 00:00:00 | | 2008-10-30 | 4,952,100 | 22.24 | 22.79 | 20.12 | 20.39 | 00:00:00 | | 2008-10-31 | 3,844,400 | 20.60 | 21.83 | 20.20 | 21.74 | 00:00:00 | | 2008-11-03 | 3,003,500 | 22.68 | 22.68 | 20.70 | 20.91 | 00:00:00 | | 2008-11-04 | 3,200,500 | 21.20 | 22.38 | 20.70 | 22.31 | 00:00:00 | | 2008-11-05 | 4,980,500 | 22.07 | 22.26 | 20.10 | 20.13 | 00:00:00 | | 2008-11-06 | 7,065,800 | 19.76 | 19.85 | 18.16 | 18.25 | 00:00:00 | | 2008-11-07 | 7,381,900 | 18.51 | 18.83 | 16.61 | 17.50 | 00:00:00 | | 2008-11-10 | 9,717,000 | 17.14 | 18.00 | 15.67 | 15.98 | 00:00:00 | | 2008-11-11 | 11,367,500 | 15.83 | 17.88 | 14.93 | 16.92 | 00:00:00 | | 2008-11-12 | 6,568,500 | 16.84 | 16.84 | 15.02 | 15.21 | 00:00:00 | | 2008-11-13 | 13,758,900 | 15.93 | 16.76 | 14.37 | 16.66 | 00:00:00 | | 2008-11-14 | 8,097,100 | 16.42 | 17.77 | 15.91 | 16.04 | 00:00:00 | | 2008-11-17 | 5,687,500 | 16.04 | 16.14 | 15.48 | 15.71 | 00:00:00 | | 2008-11-18 | 7,288,700 | 15.65 | 16.05 | 14.10 | 14.94 | 00:00:00 | | 2008-11-19 | 4,805,800 | 14.66 | 14.97 | 13.30 | 13.30 | 00:00:00 | | 2008-11-20 | 6,236,300 | 13.26 | 14.33 | 12.33 | 12.82 | 00:00:00 | | 2008-11-21 | 7,203,900 | 13.14 | 14.82 | 12.95 | 14.79 | 00:00:00 | | 2008-11-24 | 5,086,200 | 15.00 | 16.36 | 14.37 | 16.04 | 00:00:00 | | 2008-11-25 | 7,802,200 | 16.19 | 18.12 | 16.04 | 17.89 | 00:00:00 | | 2008-11-26 | 4,972,000 | 17.52 | 19.29 | 17.03 | 19.07 | 00:00:00 | | 2008-11-28 | 2,090,000 | 18.86 | 18.86 | 17.55 | 18.17 | 00:00:00 | | 2008-12-01 | 2,976,400 | 17.66 | 17.66 | 16.22 | 16.23 | 00:00:00 | | 2008-12-02 | 3,139,000 | 16.91 | 17.15 | 16.05 | 16.97 | 00:00:00 | | 2008-12-03 | 5,274,100 | 16.63 | 18.58 | 16.46 | 18.50 | 00:00:00 | | 2008-12-04 | 3,964,000 | 18.15 | 19.89 | 17.76 | 18.67 | 00:00:00 | | 2008-12-05 | 4,008,600 | 18.27 | 20.61 | 17.91 | 20.55 | 00:00:00 | | 2008-12-08 | 5,614,000 | 20.65 | 21.52 | 19.90 | 20.68 | 00:00:00 | | 2008-12-09 | 5,722,800 | 20.47 | 20.88 | 18.21 | 18.28 | 00:00:00 | | 2008-12-10 | 5,130,500 | 18.43 | 18.95 | 17.71 | 18.86 | 00:00:00 | | 2008-12-11 | 17,604,900 | 15.00 | 15.88 | 14.68 | 14.98 | 00:00:00 | | 2008-12-12 | 5,206,600 | 14.54 | 15.48 | 14.54 | 15.33 | 00:00:00 | | 2008-12-15 | 4,463,400 | 15.34 | 15.84 | 14.56 | 14.82 | 00:00:00 | | 2008-12-16 | 5,409,900 | 15.08 | 15.49 | 14.79 | 15.45 | 00:00:00 | | 2008-12-17 | 4,645,300 | 15.00 | 16.57 | 14.93 | 16.31 | 00:00:00 | | 2008-12-18 | 3,176,600 | 16.53 | 16.53 | 15.72 | 16.10 | 00:00:00 | | 2008-12-19 | 8,367,900 | 15.82 | 16.40 | 14.88 | 15.13 | 00:00:00 | | 2008-12-22 | 4,488,300 | 15.15 | 15.23 | 14.01 | 14.29 | 00:00:00 | | 2008-12-23 | 4,887,600 | 14.48 | 14.67 | 14.25 | 14.45 | 00:00:00 | | 2008-12-24 | 1,082,100 | 14.30 | 14.72 | 14.30 | 14.60 | 00:00:00 | | 2008-12-26 | 1,290,900 | 14.56 | 14.80 | 14.31 | 14.65 | 00:00:00 | | 2008-12-29 | 2,132,100 | 14.59 | 14.59 | 13.87 | 14.16 | 00:00:00 | | 2008-12-30 | 2,745,000 | 14.23 | 14.61 | 13.94 | 14.60 | 00:00:00 | | 2008-12-31 | 4,126,400 | 14.56 | 15.15 | 14.40 | 14.98 | 00:00:00 | | 2009-01-02 | 4,703,000 | 14.98 | 15.92 | 14.88 | 15.81 | 00:00:00 | | 2009-01-05 | 5,958,400 | 15.70 | 15.90 | 15.00 | 15.19 | 00:00:00 | | 2009-01-06 | 5,144,200 | 15.18 | 15.26 | 14.59 | 14.80 | 00:00:00 | | 2009-01-07 | 6,267,300 | 14.94 | 15.12 | 13.84 | 14.00 | 00:00:00 | | 2009-01-08 | 11,624,500 | 15.31 | 15.61 | 14.40 | 15.46 | 00:00:00 | | 2009-01-09 | 5,370,500 | 15.22 | 15.44 | 14.61 | 15.06 | 00:00:00 | | 2009-01-12 | 4,553,400 | 15.00 | 15.12 | 14.20 | 14.42 | 00:00:00 | | 2009-01-13 | 5,327,700 | 14.36 | 14.99 | 14.25 | 14.47 | 00:00:00 | | 2009-01-14 | 8,088,700 | 14.20 | 15.24 | 13.90 | 15.00 | 00:00:00 | | 2009-01-15 | 8,647,000 | 14.96 | 16.58 | 14.72 | 15.87 | 00:00:00 | | 2009-01-16 | 6,608,900 | 16.15 | 16.51 | 15.28 | 16.14 | 00:00:00 | | 2009-01-20 | 5,572,100 | 15.86 | 16.07 | 14.89 | 15.02 | 00:00:00 | | 2009-01-21 | 4,804,900 | 15.00 | 15.96 | 14.76 | 15.93 | 00:00:00 | | 2009-01-22 | 5,134,100 | 15.45 | 16.29 | 14.81 | 15.76 | 00:00:00 | | 2009-01-23 | 4,369,100 | 15.45 | 16.12 | 15.23 | 15.94 | 00:00:00 | | 2009-01-26 | 4,139,500 | 15.94 | 16.68 | 15.85 | 16.41 | 00:00:00 | | 2009-01-27 | 3,384,100 | 16.28 | 16.78 | 16.02 | 16.42 | 00:00:00 | | 2009-01-28 | 4,444,000 | 16.77 | 17.29 | 16.51 | 16.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
