|
 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 | | 2000-06-23 | 588,000 | 8.84 | 8.91 | 8.81 | 8.88 | 00:00:00 | | 2000-06-26 | 893,600 | 8.84 | 8.88 | 8.81 | 8.81 | 00:00:00 | | 2000-06-27 | 792,800 | 8.75 | 9.13 | 8.75 | 8.88 | 00:00:00 | | 2000-06-28 | 1,157,600 | 9.13 | 9.13 | 9.06 | 9.13 | 00:00:00 | | 2000-06-29 | 662,400 | 9.13 | 9.13 | 8.94 | 9.00 | 00:00:00 | | 2000-06-30 | 3,804,000 | 8.84 | 9.00 | 8.56 | 8.81 | 00:00:00 | | 2000-07-03 | 604,000 | 9.00 | 10.13 | 8.81 | 10.13 | 00:00:00 | | 2000-07-05 | 185,600 | 10.06 | 10.13 | 9.50 | 9.50 | 00:00:00 | | 2000-07-06 | 268,000 | 9.75 | 10.13 | 9.50 | 10.13 | 00:00:00 | | 2000-07-07 | 1,470,400 | 10.06 | 10.38 | 10.00 | 10.00 | 00:00:00 | | 2000-07-10 | 188,000 | 10.13 | 10.13 | 10.00 | 10.13 | 00:00:00 | | 2000-07-11 | 227,200 | 10.13 | 10.19 | 10.00 | 10.00 | 00:00:00 | | 2000-07-12 | 156,800 | 10.00 | 10.06 | 9.97 | 10.00 | 00:00:00 | | 2000-07-13 | 80,800 | 10.13 | 10.25 | 10.00 | 10.19 | 00:00:00 | | 2000-07-14 | 314,400 | 10.19 | 11.44 | 10.19 | 11.44 | 00:00:00 | | 2000-07-17 | 208,800 | 11.34 | 11.34 | 10.88 | 11.00 | 00:00:00 | | 2000-07-18 | 141,600 | 10.75 | 11.19 | 10.75 | 10.81 | 00:00:00 | | 2000-07-19 | 343,200 | 10.75 | 11.13 | 10.63 | 10.75 | 00:00:00 | | 2000-07-20 | 368,800 | 10.63 | 10.88 | 10.13 | 10.19 | 00:00:00 | | 2000-07-21 | 92,000 | 10.50 | 10.81 | 10.25 | 10.81 | 00:00:00 | | 2000-07-24 | 95,200 | 10.81 | 10.81 | 10.13 | 10.63 | 00:00:00 | | 2000-07-25 | 112,000 | 10.81 | 11.31 | 10.63 | 10.63 | 00:00:00 | | 2000-07-26 | 179,200 | 10.75 | 10.75 | 10.56 | 10.69 | 00:00:00 | | 2000-07-27 | 183,200 | 10.69 | 11.19 | 10.50 | 10.81 | 00:00:00 | | 2000-07-28 | 108,000 | 10.22 | 10.75 | 10.22 | 10.50 | 00:00:00 | | 2000-07-31 | 898,400 | 10.63 | 11.25 | 10.31 | 10.75 | 00:00:00 | | 2000-08-01 | 560,800 | 10.75 | 10.88 | 10.63 | 10.88 | 00:00:00 | | 2000-08-02 | 24,000 | 11.00 | 11.00 | 10.69 | 10.75 | 00:00:00 | | 2000-08-03 | 2,890,400 | 9.75 | 10.00 | 9.63 | 9.63 | 00:00:00 | | 2000-08-04 | 2,376,000 | 9.63 | 9.75 | 8.56 | 8.75 | 00:00:00 | | 2000-08-07 | 538,400 | 9.00 | 9.13 | 8.56 | 8.88 | 00:00:00 | | 2000-08-08 | 930,400 | 9.00 | 9.06 | 8.88 | 8.94 | 00:00:00 | | 2000-08-09 | 472,800 | 8.88 | 9.00 | 8.88 | 8.94 | 00:00:00 | | 2000-08-10 | 63,200 | 8.88 | 8.88 | 8.88 | 8.88 | 00:00:00 | | 2000-08-11 | 333,600 | 8.94 | 9.13 | 8.88 | 9.13 | 00:00:00 | | 2000-08-14 | 48,800 | 9.13 | 9.13 | 9.00 | 9.06 | 00:00:00 | | 2000-08-15 | 136,800 | 9.06 | 9.56 | 9.03 | 9.48 | 00:00:00 | | 2000-08-16 | 173,600 | 9.38 | 9.56 | 9.38 | 9.50 | 00:00:00 | | 2000-08-17 | 767,200 | 9.44 | 9.63 | 9.38 | 9.38 | 00:00:00 | | 2000-08-18 | 231,200 | 9.38 | 9.50 | 9.13 | 9.31 | 00:00:00 | | 2000-08-21 | 446,400 | 9.44 | 9.44 | 9.13 | 9.25 | 00:00:00 | | 2000-08-22 | 1,381,600 | 9.25 | 9.25 | 9.00 | 9.25 | 00:00:00 | | 2000-08-23 | 176,800 | 9.06 | 9.31 | 9.06 | 9.25 | 00:00:00 | | 2000-08-24 | 220,800 | 9.25 | 9.31 | 9.13 | 9.25 | 00:00:00 | | 2000-08-25 | 816,000 | 9.13 | 9.25 | 9.00 | 9.00 | 00:00:00 | | 2000-08-28 | 7,720 | 1.13 | 1.13 | 1.03 | 1.06 | 00:00:00 | | 2000-08-29 | 3,056 | 1.05 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2000-08-30 | 434,400 | 8.56 | 8.69 | 8.56 | 8.56 | 00:00:00 | | 2000-08-31 | 1,133,600 | 8.56 | 8.69 | 8.56 | 8.56 | 00:00:00 | | 2000-09-01 | 216,800 | 8.56 | 8.63 | 8.31 | 8.50 | 00:00:00 | | 2000-09-05 | 438,400 | 8.53 | 8.53 | 8.31 | 8.44 | 00:00:00 | | 2000-09-06 | 658,400 | 8.63 | 8.69 | 8.50 | 8.50 | 00:00:00 | | 2000-09-07 | 524,800 | 8.53 | 8.81 | 8.38 | 8.75 | 00:00:00 | | 2000-09-08 | 320,800 | 8.59 | 8.75 | 8.56 | 8.69 | 00:00:00 | | 2000-09-11 | 1,700,000 | 8.78 | 9.50 | 8.75 | 9.50 | 00:00:00 | | 2000-09-12 | 412,800 | 9.47 | 9.50 | 9.38 | 9.50 | 00:00:00 | | 2000-09-13 | 552,000 | 9.47 | 9.84 | 9.19 | 9.81 | 00:00:00 | | 2000-09-14 | 336,000 | 9.39 | 10.00 | 9.38 | 10.00 | 00:00:00 | | 2000-09-15 | 715,200 | 9.94 | 11.00 | 9.88 | 10.69 | 00:00:00 | | 2000-09-18 | 653,600 | 11.00 | 11.00 | 10.50 | 10.63 | 00:00:00 | | 2000-09-19 | 298,400 | 10.56 | 10.69 | 10.31 | 10.38 | 00:00:00 | | 2000-09-20 | 248,800 | 10.41 | 10.44 | 10.38 | 10.38 | 00:00:00 | | 2000-09-21 | 311,200 | 10.44 | 10.44 | 10.25 | 10.44 | 00:00:00 | | 2000-09-22 | 223,200 | 10.41 | 10.56 | 10.38 | 10.44 | 00:00:00 | | 2000-09-25 | 148,800 | 10.59 | 10.63 | 10.50 | 10.50 | 00:00:00 | | 2000-09-26 | 179,200 | 10.50 | 10.69 | 10.19 | 10.69 | 00:00:00 | | 2000-09-27 | 166,400 | 10.63 | 10.69 | 10.25 | 10.38 | 00:00:00 | | 2000-09-28 | 111,200 | 10.38 | 10.63 | 10.38 | 10.44 | 00:00:00 | | 2000-09-29 | 1,743,200 | 10.31 | 10.44 | 10.25 | 10.38 | 00:00:00 | | 2000-10-02 | 72,000 | 10.38 | 10.38 | 10.13 | 10.13 | 00:00:00 | | 2000-10-03 | 62,400 | 10.19 | 10.19 | 10.13 | 10.13 | 00:00:00 | | 2000-10-04 | 188,000 | 10.08 | 10.25 | 10.00 | 10.06 | 00:00:00 | | 2000-10-05 | 120,800 | 10.13 | 10.25 | 10.00 | 10.00 | 00:00:00 | | 2000-10-06 | 176,800 | 10.00 | 10.00 | 9.81 | 9.88 | 00:00:00 | | 2000-10-09 | 1,064,000 | 9.88 | 9.88 | 8.94 | 9.38 | 00:00:00 | | 2000-10-10 | 615,200 | 9.13 | 9.50 | 9.13 | 9.31 | 00:00:00 | | 2000-10-11 | 1,155,200 | 9.25 | 9.44 | 8.88 | 9.06 | 00:00:00 | | 2000-10-12 | 364,800 | 9.05 | 9.06 | 8.56 | 8.81 | 00:00:00 | | 2000-10-13 | 488,000 | 8.78 | 9.25 | 8.69 | 8.88 | 00:00:00 | | 2000-10-16 | 268,000 | 8.81 | 8.91 | 8.63 | 8.63 | 00:00:00 | | 2000-10-17 | 349,600 | 8.75 | 8.75 | 8.56 | 8.66 | 00:00:00 | | 2000-10-18 | 366,400 | 8.59 | 8.63 | 8.50 | 8.50 | 00:00:00 | | 2000-10-19 | 76,000 | 8.50 | 8.50 | 8.06 | 8.13 | 00:00:00 | | 2000-10-20 | 219,200 | 8.19 | 8.38 | 7.75 | 8.00 | 00:00:00 | | 2000-10-23 | 131,200 | 8.13 | 8.38 | 7.75 | 7.94 | 00:00:00 | | 2000-10-24 | 79,200 | 7.97 | 8.00 | 7.81 | 8.00 | 00:00:00 | | 2000-10-25 | 190,400 | 8.00 | 8.00 | 7.63 | 7.63 | 00:00:00 | | 2000-10-26 | 100,800 | 7.73 | 8.00 | 7.73 | 7.75 | 00:00:00 | | 2000-10-27 | 285,600 | 8.00 | 8.00 | 7.50 | 7.88 | 00:00:00 | | 2000-10-30 | 608,000 | 7.75 | 8.25 | 7.75 | 8.13 | 00:00:00 | | 2000-10-31 | 914,400 | 8.13 | 9.25 | 8.00 | 8.81 | 00:00:00 | | 2000-11-01 | 490,400 | 8.69 | 9.00 | 8.63 | 9.00 | 00:00:00 | | 2000-11-02 | 1,204,800 | 8.88 | 9.13 | 8.81 | 8.88 | 00:00:00 | | 2000-11-03 | 543,200 | 8.36 | 8.81 | 8.13 | 8.25 | 00:00:00 | | 2000-11-06 | 221,600 | 8.38 | 8.38 | 8.00 | 8.06 | 00:00:00 | | 2000-11-07 | 221,600 | 8.19 | 8.19 | 7.81 | 8.03 | 00:00:00 | | 2000-11-08 | 41,600 | 8.13 | 8.19 | 7.88 | 7.94 | 00:00:00 | | 2000-11-09 | 142,400 | 8.06 | 8.06 | 7.56 | 8.00 | 00:00:00 | | 2000-11-10 | 80,800 | 8.00 | 8.00 | 7.94 | 7.97 | 00:00:00 | | 2000-11-13 | 86,400 | 8.00 | 8.06 | 7.94 | 8.00 | 00:00:00 | | 2000-11-14 | 168,000 | 8.00 | 8.13 | 8.00 | 8.06 | 00:00:00 | | 2000-11-15 | 12,000 | 8.13 | 8.13 | 8.09 | 8.13 | 00:00:00 | | 2000-11-16 | 594,400 | 7.94 | 8.25 | 7.88 | 7.88 | 00:00:00 | | 2000-11-17 | 236,000 | 8.00 | 8.13 | 7.88 | 8.13 | 00:00:00 | | 2000-11-20 | 94,400 | 8.11 | 8.25 | 8.00 | 8.00 | 00:00:00 | | 2000-11-21 | 84,800 | 7.89 | 8.06 | 7.88 | 7.91 | 00:00:00 | | 2000-11-22 | 669,600 | 7.88 | 7.94 | 7.69 | 7.75 | 00:00:00 | | 2000-11-24 | 30,400 | 7.88 | 8.00 | 7.75 | 8.00 | 00:00:00 | | 2000-11-27 | 443,200 | 8.00 | 8.13 | 7.88 | 8.00 | 00:00:00 | | 2000-11-28 | 334,400 | 8.03 | 8.25 | 7.94 | 8.06 | 00:00:00 | | 2000-11-29 | 1,904,000 | 8.09 | 8.19 | 7.88 | 8.06 | 00:00:00 | | 2000-11-30 | 291,200 | 8.00 | 8.06 | 7.69 | 8.00 | 00:00:00 | | 2000-12-01 | 139,200 | 8.03 | 8.06 | 7.88 | 8.00 | 00:00:00 | | 2000-12-04 | 347,200 | 7.98 | 8.00 | 7.69 | 8.00 | 00:00:00 | | 2000-12-05 | 109,600 | 7.72 | 8.06 | 7.72 | 8.00 | 00:00:00 | | 2000-12-06 | 140,000 | 7.98 | 8.06 | 7.81 | 7.81 | 00:00:00 | | 2000-12-07 | 35,200 | 8.00 | 8.00 | 7.81 | 8.00 | 00:00:00 | | 2000-12-08 | 27,200 | 7.70 | 8.00 | 7.69 | 7.97 | 00:00:00 | | 2000-12-11 | 127,200 | 7.94 | 8.06 | 7.81 | 7.81 | 00:00:00 | | 2000-12-12 | 112,800 | 8.00 | 8.06 | 7.81 | 7.81 | 00:00:00 | | 2000-12-13 | 224,800 | 8.06 | 8.06 | 7.69 | 7.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
