|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,013,600 | 21.93 | 21.97 | 21.07 | 21.50 | 00:00:00 | | 2009-07-22 | 3,339,800 | 21.42 | 22.37 | 21.28 | 21.98 | 00:00:00 | | 2009-07-23 | 3,650,900 | 21.87 | 22.84 | 21.56 | 22.45 | 00:00:00 | | 2009-07-24 | 2,277,300 | 22.18 | 22.58 | 21.85 | 22.47 | 00:00:00 | | 2009-07-27 | 1,938,600 | 22.35 | 22.42 | 21.62 | 22.22 | 00:00:00 | | 2009-07-28 | 3,546,800 | 22.47 | 22.66 | 21.89 | 22.56 | 00:00:00 | | 2009-07-29 | 3,001,800 | 22.45 | 23.18 | 22.20 | 22.78 | 00:00:00 | | 2009-07-30 | 3,524,000 | 23.08 | 24.01 | 23.01 | 23.52 | 00:00:00 | | 2009-07-31 | 3,702,800 | 23.61 | 24.31 | 23.33 | 24.04 | 00:00:00 | | 2009-08-03 | 4,105,600 | 24.22 | 24.83 | 23.80 | 24.81 | 00:00:00 | | 2009-08-04 | 3,250,900 | 24.57 | 24.81 | 24.31 | 24.43 | 00:00:00 | | 2009-08-05 | 2,897,600 | 24.57 | 24.72 | 23.85 | 24.56 | 00:00:00 | | 2009-08-06 | 6,870,900 | 24.59 | 26.97 | 24.29 | 26.28 | 00:00:00 | | 2009-08-07 | 7,107,800 | 26.98 | 28.59 | 26.95 | 28.06 | 00:00:00 | | 2009-08-10 | 4,702,200 | 27.71 | 27.71 | 26.63 | 26.84 | 00:00:00 | | 2009-08-11 | 4,760,900 | 26.89 | 27.74 | 26.45 | 27.46 | 00:00:00 | | 2009-08-12 | 4,473,600 | 27.40 | 28.48 | 27.34 | 28.22 | 00:00:00 | | 2009-08-13 | 9,627,700 | 30.20 | 30.50 | 28.34 | 29.06 | 00:00:00 | | 2009-08-14 | 4,238,700 | 28.78 | 28.95 | 27.88 | 27.99 | 00:00:00 | | 2009-08-17 | 4,235,400 | 27.45 | 27.76 | 27.05 | 27.23 | 00:00:00 | | 2009-08-18 | 4,700,300 | 28.06 | 28.23 | 27.50 | 28.12 | 00:00:00 | | 2009-08-19 | 3,396,300 | 27.86 | 28.19 | 27.53 | 27.96 | 00:00:00 | | 2009-08-20 | 2,622,400 | 28.10 | 28.30 | 27.90 | 28.14 | 00:00:00 | | 2009-08-21 | 2,687,500 | 28.47 | 28.90 | 28.18 | 28.80 | 00:00:00 | | 2009-08-24 | 2,848,400 | 28.71 | 28.90 | 28.14 | 28.22 | 00:00:00 | | 2009-08-25 | 3,670,000 | 28.40 | 29.71 | 28.30 | 28.95 | 00:00:00 | | 2009-08-26 | 2,650,700 | 28.91 | 29.22 | 28.51 | 28.88 | 00:00:00 | | 2009-08-27 | 1,582,600 | 28.74 | 29.03 | 28.12 | 28.46 | 00:00:00 | | 2009-08-28 | 3,009,900 | 28.70 | 28.91 | 27.98 | 28.68 | 00:00:00 | | 2009-08-31 | 2,109,000 | 28.40 | 28.54 | 27.82 | 28.43 | 00:00:00 | | 2009-09-01 | 4,557,600 | 28.12 | 29.12 | 27.54 | 27.68 | 00:00:00 | | 2009-09-02 | 2,999,800 | 27.50 | 27.80 | 27.21 | 27.42 | 00:00:00 | | 2009-09-03 | 4,010,200 | 28.50 | 28.73 | 27.93 | 28.63 | 00:00:00 | | 2009-09-04 | 2,119,300 | 28.82 | 29.19 | 28.27 | 29.10 | 00:00:00 | | 2009-09-08 | 3,722,800 | 29.20 | 29.43 | 28.68 | 28.92 | 00:00:00 | | 2009-09-09 | 7,601,600 | 29.10 | 31.00 | 29.05 | 30.60 | 00:00:00 | | 2009-09-10 | 4,041,300 | 30.71 | 30.75 | 29.75 | 30.02 | 00:00:00 | | 2009-09-11 | 3,190,900 | 30.01 | 30.32 | 29.65 | 29.79 | 00:00:00 | | 2009-09-14 | 4,849,100 | 29.68 | 30.74 | 29.49 | 30.69 | 00:00:00 | | 2009-09-15 | 3,163,800 | 30.65 | 31.00 | 30.31 | 30.78 | 00:00:00 | | 2009-09-16 | 4,223,700 | 30.78 | 31.25 | 30.55 | 31.10 | 00:00:00 | | 2009-09-17 | 2,666,000 | 31.03 | 31.15 | 30.36 | 30.83 | 00:00:00 | | 2009-09-18 | 4,255,000 | 31.07 | 31.44 | 30.74 | 31.29 | 00:00:00 | | 2009-09-21 | 2,207,300 | 31.05 | 31.55 | 30.73 | 31.15 | 00:00:00 | | 2009-09-22 | 3,579,200 | 31.31 | 31.96 | 30.85 | 31.68 | 00:00:00 | | 2009-09-23 | 2,856,000 | 31.80 | 31.91 | 30.82 | 30.90 | 00:00:00 | | 2009-09-24 | 2,941,300 | 30.97 | 31.12 | 30.11 | 30.22 | 00:00:00 | | 2009-09-25 | 2,942,800 | 30.15 | 30.23 | 29.59 | 29.74 | 00:00:00 | | 2009-09-28 | 2,480,800 | 29.99 | 30.53 | 29.90 | 30.52 | 00:00:00 | | 2009-09-29 | 1,801,900 | 30.40 | 30.99 | 30.33 | 30.68 | 00:00:00 | | 2009-09-30 | 2,807,200 | 30.88 | 30.88 | 30.00 | 30.17 | 00:00:00 | | 2009-10-01 | 4,629,600 | 30.11 | 30.15 | 29.09 | 29.31 | 00:00:00 | | 2009-10-02 | 3,388,500 | 28.80 | 29.58 | 28.70 | 28.91 | 00:00:00 | | 2009-10-05 | 2,556,200 | 29.15 | 30.10 | 28.93 | 30.00 | 00:00:00 | | 2009-10-06 | 3,356,000 | 30.62 | 31.20 | 30.28 | 31.20 | 00:00:00 | | 2009-10-07 | 1,868,300 | 30.95 | 31.43 | 30.62 | 30.87 | 00:00:00 | | 2009-10-08 | 2,094,200 | 31.23 | 31.91 | 31.02 | 31.70 | 00:00:00 | | 2009-10-09 | 2,548,700 | 31.42 | 31.59 | 30.75 | 31.17 | 00:00:00 | | 2009-10-12 | 1,353,500 | 31.40 | 31.85 | 31.09 | 31.37 | 00:00:00 | | 2009-10-13 | 1,972,500 | 31.32 | 31.54 | 30.89 | 30.95 | 00:00:00 | | 2009-10-14 | 4,204,500 | 31.45 | 32.54 | 31.40 | 32.37 | 00:00:00 | | 2009-10-15 | 2,345,800 | 32.06 | 32.53 | 31.75 | 32.17 | 00:00:00 | | 2009-10-16 | 3,493,000 | 32.08 | 32.93 | 31.60 | 32.72 | 00:00:00 | | 2009-10-19 | 2,251,500 | 32.62 | 33.49 | 32.54 | 33.33 | 00:00:00 | | 2009-10-20 | 2,121,900 | 33.15 | 33.20 | 32.49 | 32.68 | 00:00:00 | | 2009-10-21 | 4,003,600 | 32.70 | 33.99 | 32.23 | 32.33 | 00:00:00 | | 2009-10-22 | 3,624,500 | 32.30 | 33.94 | 32.30 | 33.86 | 00:00:00 | | 2009-10-23 | 3,308,500 | 33.63 | 33.98 | 32.67 | 32.80 | 00:00:00 | | 2009-10-26 | 2,813,500 | 32.95 | 33.92 | 32.74 | 32.97 | 00:00:00 | | 2009-10-27 | 2,815,700 | 33.12 | 33.29 | 31.54 | 31.90 | 00:00:00 | | 2009-10-28 | 3,592,400 | 32.04 | 32.11 | 30.64 | 30.74 | 00:00:00 | | 2009-10-29 | 4,080,000 | 31.80 | 32.74 | 31.34 | 32.53 | 00:00:00 | | 2009-10-30 | 3,504,800 | 32.28 | 32.69 | 31.25 | 31.38 | 00:00:00 | | 2009-11-02 | 2,943,300 | 31.55 | 32.31 | 30.99 | 32.20 | 00:00:00 | | 2009-11-03 | 2,915,900 | 32.10 | 32.82 | 31.77 | 32.55 | 00:00:00 | | 2009-11-04 | 3,109,800 | 32.72 | 33.26 | 32.28 | 32.32 | 00:00:00 | | 2009-11-05 | 4,377,300 | 32.36 | 32.40 | 30.79 | 32.01 | 00:00:00 | | 2009-11-06 | 2,871,700 | 32.05 | 32.78 | 31.77 | 32.43 | 00:00:00 | | 2009-11-09 | 3,724,500 | 32.85 | 33.22 | 32.63 | 32.69 | 00:00:00 | | 2009-11-10 | 2,613,000 | 32.63 | 33.03 | 32.44 | 32.77 | 00:00:00 | | 2009-11-11 | 3,859,600 | 33.20 | 33.22 | 31.91 | 32.27 | 00:00:00 | | 2009-11-12 | 5,202,600 | 32.24 | 33.24 | 31.57 | 32.80 | 00:00:00 | | 2009-11-13 | 4,806,500 | 33.30 | 34.40 | 33.17 | 33.95 | 00:00:00 | | 2009-11-16 | 2,118,700 | 34.35 | 34.67 | 34.13 | 34.56 | 00:00:00 | | 2009-11-17 | 2,578,000 | 34.37 | 34.51 | 33.39 | 33.72 | 00:00:00 | | 2009-11-18 | 3,226,500 | 33.57 | 33.80 | 33.00 | 33.08 | 00:00:00 | | 2009-11-19 | 3,480,600 | 32.89 | 33.01 | 31.97 | 32.26 | 00:00:00 | | 2009-11-20 | 2,358,100 | 32.22 | 32.76 | 32.01 | 32.18 | 00:00:00 | | 2009-11-23 | 3,271,900 | 32.47 | 32.71 | 31.34 | 31.48 | 00:00:00 | | 2009-11-24 | 2,807,100 | 31.58 | 31.66 | 31.07 | 31.63 | 00:00:00 | | 2009-11-25 | 3,125,700 | 31.96 | 32.71 | 31.84 | 32.63 | 00:00:00 | | 2009-11-27 | 1,453,300 | 31.84 | 32.60 | 31.67 | 31.82 | 00:00:00 | | 2009-11-30 | 3,375,100 | 31.57 | 31.85 | 30.78 | 31.64 | 00:00:00 | | 2009-12-01 | 4,058,600 | 32.08 | 33.05 | 32.08 | 32.85 | 00:00:00 | | 2009-12-02 | 3,598,700 | 32.72 | 33.04 | 32.25 | 32.41 | 00:00:00 | | 2009-12-03 | 4,176,900 | 32.47 | 33.29 | 32.20 | 32.48 | 00:00:00 | | 2009-12-04 | 4,290,400 | 33.15 | 33.64 | 32.73 | 33.10 | 00:00:00 | | 2009-12-07 | 2,616,900 | 33.27 | 33.27 | 32.49 | 32.57 | 00:00:00 | | 2009-12-08 | 2,478,400 | 32.41 | 32.98 | 31.93 | 32.39 | 00:00:00 | | 2009-12-09 | 2,942,900 | 32.24 | 32.31 | 31.57 | 32.25 | 00:00:00 | | 2009-12-10 | 3,500,400 | 32.37 | 33.17 | 32.27 | 32.92 | 00:00:00 | | 2009-12-11 | 2,654,000 | 33.21 | 33.66 | 33.04 | 33.64 | 00:00:00 | | 2009-12-14 | 1,984,000 | 33.77 | 34.39 | 33.44 | 34.37 | 00:00:00 | | 2009-12-15 | 1,681,900 | 34.08 | 34.28 | 33.37 | 33.39 | 00:00:00 | | 2009-12-16 | 2,148,700 | 33.50 | 33.75 | 33.32 | 33.42 | 00:00:00 | | 2009-12-17 | 1,911,200 | 33.16 | 33.49 | 32.78 | 33.33 | 00:00:00 | | 2009-12-18 | 2,687,200 | 33.57 | 33.57 | 32.32 | 33.21 | 00:00:00 | | 2009-12-21 | 1,260,100 | 33.35 | 33.94 | 33.24 | 33.88 | 00:00:00 | | 2009-12-22 | 988,600 | 34.05 | 34.25 | 33.69 | 33.88 | 00:00:00 | | 2009-12-23 | 1,090,000 | 34.09 | 34.56 | 33.78 | 34.47 | 00:00:00 | | 2009-12-24 | 512,900 | 34.41 | 34.88 | 34.31 | 34.60 | 00:00:00 | | 2009-12-28 | 2,003,700 | 34.73 | 35.47 | 34.41 | 35.43 | 00:00:00 | | 2009-12-29 | 2,033,900 | 35.40 | 35.84 | 35.27 | 35.64 | 00:00:00 | | 2009-12-30 | 1,232,900 | 35.58 | 35.80 | 35.30 | 35.51 | 00:00:00 | | 2009-12-31 | 1,434,000 | 35.67 | 35.68 | 34.97 | 34.99 | 00:00:00 | | 2010-01-04 | 3,433,800 | 35.61 | 35.84 | 34.65 | 34.91 | 00:00:00 | | 2010-01-05 | 3,958,600 | 34.99 | 36.23 | 34.82 | 35.56 | 00:00:00 | | 2010-01-06 | 3,294,600 | 35.27 | 35.56 | 34.77 | 35.28 | 00:00:00 | | 2010-01-07 | 5,854,700 | 34.97 | 34.99 | 33.80 | 34.08 | 00:00:00 | | 2010-01-08 | 2,945,300 | 34.02 | 34.39 | 33.73 | 34.01 | 00:00:00 | | 2010-01-11 | 2,340,100 | 33.95 | 34.11 | 33.54 | 33.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
