|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 4,444,000 | 16.77 | 17.29 | 16.51 | 16.94 | 00:00:00 | 2009-01-29 | 3,605,300 | 16.95 | 16.95 | 16.04 | 16.21 | 00:00:00 | 2009-01-30 | 4,039,100 | 16.05 | 16.53 | 15.42 | 15.58 | 00:00:00 | 2009-02-02 | 4,215,400 | 15.45 | 16.16 | 15.23 | 15.68 | 00:00:00 | 2009-02-03 | 2,972,200 | 15.70 | 16.15 | 15.28 | 15.96 | 00:00:00 | 2009-02-04 | 4,299,300 | 15.96 | 16.29 | 15.43 | 15.76 | 00:00:00 | 2009-02-05 | 8,922,100 | 16.25 | 17.25 | 16.09 | 16.84 | 00:00:00 | 2009-02-06 | 5,762,600 | 16.86 | 18.18 | 16.79 | 17.85 | 00:00:00 | 2009-02-09 | 4,170,100 | 17.75 | 18.30 | 17.45 | 17.80 | 00:00:00 | 2009-02-10 | 6,448,300 | 17.62 | 17.80 | 16.25 | 16.42 | 00:00:00 | 2009-02-11 | 4,048,500 | 16.54 | 16.92 | 16.25 | 16.54 | 00:00:00 | 2009-02-12 | 5,400,800 | 16.43 | 17.09 | 16.13 | 17.06 | 00:00:00 | 2009-02-13 | 3,904,600 | 17.01 | 17.09 | 16.39 | 16.50 | 00:00:00 | 2009-02-17 | 5,023,000 | 16.06 | 16.33 | 15.55 | 15.98 | 00:00:00 | 2009-02-18 | 4,948,100 | 15.90 | 16.24 | 15.47 | 15.84 | 00:00:00 | 2009-02-19 | 4,270,000 | 16.11 | 16.44 | 15.51 | 15.57 | 00:00:00 | 2009-02-20 | 6,264,900 | 15.43 | 16.27 | 15.32 | 16.07 | 00:00:00 | 2009-02-23 | 7,068,700 | 16.12 | 16.46 | 15.86 | 16.09 | 00:00:00 | 2009-02-24 | 5,883,900 | 16.01 | 17.25 | 15.93 | 17.09 | 00:00:00 | 2009-02-25 | 6,070,200 | 16.94 | 17.39 | 16.45 | 16.93 | 00:00:00 | 2009-02-26 | 5,890,900 | 17.11 | 17.50 | 16.39 | 16.55 | 00:00:00 | 2009-02-27 | 4,968,000 | 16.31 | 17.00 | 16.02 | 16.64 | 00:00:00 | 2009-03-02 | 8,913,900 | 17.10 | 17.14 | 16.11 | 16.24 | 00:00:00 | 2009-03-03 | 6,791,800 | 16.44 | 16.55 | 15.23 | 15.61 | 00:00:00 | 2009-03-04 | 6,308,000 | 15.86 | 16.21 | 15.47 | 15.97 | 00:00:00 | 2009-03-05 | 13,074,400 | 14.41 | 15.25 | 13.94 | 14.81 | 00:00:00 | 2009-03-06 | 7,451,300 | 14.63 | 14.88 | 13.74 | 14.13 | 00:00:00 | 2009-03-09 | 4,925,900 | 13.63 | 14.82 | 13.63 | 14.54 | 00:00:00 | 2009-03-10 | 5,821,500 | 14.87 | 16.13 | 14.73 | 16.06 | 00:00:00 | 2009-03-11 | 4,405,800 | 16.09 | 16.57 | 15.75 | 16.39 | 00:00:00 | 2009-03-12 | 5,542,900 | 16.39 | 17.41 | 16.08 | 17.26 | 00:00:00 | 2009-03-13 | 3,491,000 | 17.32 | 17.46 | 16.85 | 17.28 | 00:00:00 | 2009-03-16 | 5,300,100 | 17.26 | 17.43 | 16.76 | 16.77 | 00:00:00 | 2009-03-17 | 5,393,200 | 17.04 | 18.16 | 16.87 | 18.16 | 00:00:00 | 2009-03-18 | 5,995,200 | 18.00 | 19.04 | 17.85 | 18.63 | 00:00:00 | 2009-03-19 | 5,848,000 | 18.91 | 19.12 | 18.54 | 18.69 | 00:00:00 | 2009-03-20 | 7,540,700 | 17.99 | 18.26 | 17.07 | 17.39 | 00:00:00 | 2009-03-23 | 7,258,100 | 17.01 | 17.73 | 16.52 | 17.72 | 00:00:00 | 2009-03-24 | 5,461,500 | 17.48 | 18.00 | 16.96 | 16.96 | 00:00:00 | 2009-03-25 | 10,090,600 | 16.91 | 17.15 | 15.42 | 16.02 | 00:00:00 | 2009-03-26 | 12,469,600 | 16.00 | 16.24 | 15.57 | 16.23 | 00:00:00 | 2009-03-27 | 8,263,900 | 15.99 | 17.08 | 15.91 | 16.59 | 00:00:00 | 2009-03-30 | 5,631,900 | 16.37 | 16.63 | 15.99 | 16.51 | 00:00:00 | 2009-03-31 | 5,788,300 | 16.59 | 16.75 | 15.82 | 16.37 | 00:00:00 | 2009-04-01 | 15,455,600 | 15.06 | 15.71 | 14.91 | 15.38 | 00:00:00 | 2009-04-02 | 7,101,200 | 15.92 | 16.20 | 15.15 | 15.59 | 00:00:00 | 2009-04-03 | 6,022,200 | 15.59 | 16.64 | 15.41 | 16.62 | 00:00:00 | 2009-04-06 | 5,076,100 | 16.63 | 16.63 | 15.69 | 16.04 | 00:00:00 | 2009-04-07 | 3,384,200 | 15.75 | 15.83 | 15.13 | 15.35 | 00:00:00 | 2009-04-08 | 3,883,100 | 15.44 | 16.12 | 15.36 | 16.12 | 00:00:00 | 2009-04-09 | 4,686,300 | 16.47 | 17.34 | 16.38 | 17.34 | 00:00:00 | 2009-04-13 | 3,404,500 | 17.28 | 17.29 | 16.98 | 17.17 | 00:00:00 | 2009-04-14 | 3,629,400 | 16.94 | 17.04 | 16.25 | 16.32 | 00:00:00 | 2009-04-15 | 4,366,800 | 16.28 | 16.57 | 15.90 | 16.53 | 00:00:00 | 2009-04-16 | 2,859,700 | 16.85 | 17.27 | 16.37 | 17.12 | 00:00:00 | 2009-04-17 | 3,299,100 | 17.12 | 17.62 | 16.94 | 17.52 | 00:00:00 | 2009-04-20 | 3,353,600 | 16.64 | 17.06 | 16.12 | 16.55 | 00:00:00 | 2009-04-21 | 3,432,000 | 16.39 | 17.15 | 16.16 | 16.98 | 00:00:00 | 2009-04-22 | 4,583,000 | 16.75 | 18.15 | 16.44 | 17.49 | 00:00:00 | 2009-04-23 | 6,480,700 | 17.08 | 17.61 | 16.59 | 16.80 | 00:00:00 | 2009-04-24 | 4,409,600 | 16.78 | 17.17 | 16.54 | 16.96 | 00:00:00 | 2009-04-27 | 3,451,500 | 16.40 | 17.23 | 16.40 | 16.58 | 00:00:00 | 2009-04-28 | 3,918,500 | 16.49 | 17.49 | 16.26 | 17.16 | 00:00:00 | 2009-04-29 | 9,728,600 | 17.40 | 18.69 | 17.36 | 18.36 | 00:00:00 | 2009-04-30 | 9,012,600 | 17.77 | 20.17 | 17.77 | 19.49 | 00:00:00 | 2009-05-01 | 6,598,900 | 18.93 | 19.76 | 18.73 | 19.14 | 00:00:00 | 2009-05-04 | 5,050,000 | 19.70 | 20.66 | 19.46 | 20.36 | 00:00:00 | 2009-05-05 | 5,925,100 | 20.31 | 21.24 | 20.08 | 21.05 | 00:00:00 | 2009-05-06 | 7,489,500 | 21.23 | 21.60 | 19.35 | 20.11 | 00:00:00 | 2009-05-07 | 7,458,500 | 20.24 | 20.95 | 18.68 | 19.30 | 00:00:00 | 2009-05-08 | 4,925,100 | 19.69 | 19.75 | 18.28 | 19.07 | 00:00:00 | 2009-05-11 | 3,834,900 | 18.65 | 19.48 | 18.31 | 19.06 | 00:00:00 | 2009-05-12 | 4,391,800 | 19.22 | 19.48 | 18.41 | 19.03 | 00:00:00 | 2009-05-13 | 4,870,300 | 18.79 | 19.06 | 18.27 | 18.83 | 00:00:00 | 2009-05-14 | 10,522,700 | 19.00 | 20.38 | 18.69 | 19.04 | 00:00:00 | 2009-05-15 | 4,146,100 | 19.06 | 19.27 | 18.58 | 18.76 | 00:00:00 | 2009-05-18 | 3,246,300 | 18.96 | 19.59 | 18.82 | 19.59 | 00:00:00 | 2009-05-19 | 3,584,900 | 19.35 | 19.97 | 19.00 | 19.74 | 00:00:00 | 2009-05-20 | 4,540,000 | 20.05 | 20.92 | 19.44 | 19.57 | 00:00:00 | 2009-05-21 | 3,524,900 | 19.43 | 19.93 | 19.14 | 19.47 | 00:00:00 | 2009-05-22 | 2,692,300 | 19.88 | 19.91 | 19.16 | 19.64 | 00:00:00 | 2009-05-26 | 4,286,700 | 19.11 | 20.49 | 18.94 | 20.36 | 00:00:00 | 2009-05-27 | 4,561,800 | 20.20 | 20.86 | 19.85 | 20.12 | 00:00:00 | 2009-05-28 | 3,544,600 | 20.66 | 20.66 | 19.53 | 20.05 | 00:00:00 | 2009-05-29 | 4,081,600 | 20.49 | 20.74 | 19.81 | 20.42 | 00:00:00 | 2009-06-01 | 5,190,600 | 20.87 | 22.26 | 20.55 | 21.85 | 00:00:00 | 2009-06-02 | 5,691,700 | 21.63 | 22.88 | 21.56 | 22.59 | 00:00:00 | 2009-06-03 | 5,396,800 | 22.20 | 22.33 | 21.70 | 22.15 | 00:00:00 | 2009-06-04 | 3,771,000 | 22.03 | 22.03 | 21.08 | 21.70 | 00:00:00 | 2009-06-05 | 5,614,700 | 21.86 | 22.11 | 20.98 | 21.26 | 00:00:00 | 2009-06-08 | 5,907,300 | 21.05 | 21.26 | 20.49 | 21.06 | 00:00:00 | 2009-06-09 | 7,112,300 | 21.27 | 22.22 | 21.18 | 22.01 | 00:00:00 | 2009-06-10 | 5,986,800 | 22.30 | 22.48 | 21.51 | 21.98 | 00:00:00 | 2009-06-11 | 4,303,600 | 21.84 | 22.16 | 20.90 | 21.11 | 00:00:00 | 2009-06-12 | 4,113,300 | 21.14 | 21.66 | 20.76 | 21.58 | 00:00:00 | 2009-06-15 | 5,374,900 | 21.10 | 21.21 | 20.49 | 21.11 | 00:00:00 | 2009-06-16 | 7,199,600 | 21.31 | 21.33 | 20.01 | 20.27 | 00:00:00 | 2009-06-17 | 7,145,400 | 20.35 | 21.25 | 20.12 | 21.02 | 00:00:00 | 2009-06-18 | 2,869,400 | 20.88 | 21.10 | 20.45 | 20.82 | 00:00:00 | 2009-06-19 | 5,823,900 | 21.08 | 21.64 | 20.70 | 21.55 | 00:00:00 | 2009-06-22 | 4,586,600 | 21.18 | 21.18 | 20.40 | 20.47 | 00:00:00 | 2009-06-23 | 6,096,300 | 20.67 | 20.99 | 19.92 | 20.12 | 00:00:00 | 2009-06-24 | 4,218,200 | 20.19 | 20.94 | 19.95 | 20.52 | 00:00:00 | 2009-06-25 | 3,178,200 | 20.45 | 21.46 | 20.31 | 21.23 | 00:00:00 | 2009-06-26 | 3,633,400 | 21.14 | 21.39 | 20.90 | 21.15 | 00:00:00 | 2009-06-29 | 2,396,000 | 21.10 | 21.30 | 20.63 | 21.04 | 00:00:00 | 2009-06-30 | 4,528,600 | 21.00 | 21.29 | 20.50 | 20.89 | 00:00:00 | 2009-07-01 | 4,015,100 | 21.04 | 21.53 | 20.67 | 20.69 | 00:00:00 | 2009-07-02 | 4,375,000 | 20.38 | 20.69 | 19.62 | 19.85 | 00:00:00 | 2009-07-06 | 3,905,000 | 19.61 | 19.94 | 19.07 | 19.63 | 00:00:00 | 2009-07-07 | 4,474,700 | 19.61 | 19.70 | 18.88 | 18.93 | 00:00:00 | 2009-07-08 | 4,961,800 | 19.07 | 19.83 | 19.07 | 19.77 | 00:00:00 | 2009-07-09 | 3,488,300 | 19.70 | 19.95 | 19.07 | 19.33 | 00:00:00 | 2009-07-10 | 2,946,100 | 19.25 | 19.70 | 19.08 | 19.35 | 00:00:00 | 2009-07-13 | 4,800,200 | 19.50 | 20.38 | 18.85 | 20.36 | 00:00:00 | 2009-07-14 | 5,421,500 | 20.31 | 21.09 | 20.14 | 21.06 | 00:00:00 | 2009-07-15 | 5,031,100 | 21.38 | 22.02 | 21.25 | 21.98 | 00:00:00 | 2009-07-16 | 3,834,800 | 21.91 | 21.91 | 21.25 | 21.63 | 00:00:00 | 2009-07-17 | 3,017,300 | 21.69 | 21.69 | 21.25 | 21.53 | 00:00:00 | 2009-07-20 | 4,004,900 | 21.44 | 21.94 | 21.32 | 21.81 | 00:00:00 | 2009-07-21 | 4,013,600 | 21.93 | 21.97 | 21.07 | 21.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|