TR4DER - Urban Outfitters [URBN] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	2,020,300	35.33	35.77	34.51	34.69	00:00:00
2010-07-06	4,894,800	34.79	35.60	33.55	33.68	00:00:00
2010-07-07	3,536,800	33.70	34.72	33.70	34.43	00:00:00
2010-07-08	4,205,200	34.50	34.79	33.47	33.97	00:00:00
2010-07-09	1,986,000	34.08	34.52	33.72	34.12	00:00:00
2010-07-12	2,466,000	34.16	34.24	33.36	33.66	00:00:00
2010-07-13	5,763,900	32.82	34.03	32.71	33.91	00:00:00
2010-07-14	3,096,200	34.00	34.00	33.06	33.26	00:00:00
2010-07-15	3,431,600	33.27	33.46	32.86	33.32	00:00:00
2010-07-16	4,693,400	33.33	33.54	31.89	31.96	00:00:00
2010-07-19	2,934,300	32.07	32.62	32.03	32.21	00:00:00
2010-07-20	4,237,200	31.64	33.74	31.64	33.64	00:00:00
2010-07-21	2,483,800	33.76	33.82	32.80	32.94	00:00:00
2010-07-22	2,678,200	33.33	34.10	33.23	33.87	00:00:00
2010-07-23	2,661,700	33.87	34.25	33.32	34.19	00:00:00
2010-07-26	1,985,600	34.05	34.64	33.90	34.62	00:00:00
2010-07-27	3,810,900	34.60	34.88	32.84	32.97	00:00:00
2010-07-28	2,548,100	32.98	33.29	32.37	32.56	00:00:00
2010-07-29	3,768,700	32.73	32.91	31.50	32.02	00:00:00
2010-07-30	2,853,900	31.60	32.28	31.52	32.16	00:00:00
2010-08-02	3,369,400	32.71	32.79	31.83	32.39	00:00:00
2010-08-03	5,496,100	32.19	32.21	30.76	31.56	00:00:00
2010-08-04	3,919,500	31.81	32.24	31.51	32.21	00:00:00
2010-08-05	4,731,300	32.15	33.28	31.45	33.22	00:00:00
2010-08-06	4,229,200	32.60	33.43	32.49	33.11	00:00:00
2010-08-09	2,070,000	33.42	33.86	33.28	33.58	00:00:00
2010-08-10	2,052,600	33.32	33.47	32.68	32.89	00:00:00
2010-08-11	2,397,800	32.08	32.31	31.76	31.88	00:00:00
2010-08-12	2,739,000	31.19	31.77	30.79	31.61	00:00:00
2010-08-13	2,713,000	31.50	31.61	30.88	30.90	00:00:00
2010-08-16	4,090,900	30.75	31.78	30.68	31.36	00:00:00
2010-08-17	9,932,800	32.71	33.90	31.87	32.95	00:00:00
2010-08-18	2,913,900	32.47	33.50	32.47	33.43	00:00:00
2010-08-19	3,050,200	33.15	33.67	32.96	33.16	00:00:00
2010-08-20	2,894,000	33.08	33.29	32.51	32.95	00:00:00
2010-08-23	2,561,100	33.05	33.37	32.36	32.65	00:00:00
2010-08-24	3,836,200	32.23	32.69	31.74	31.75	00:00:00
2010-08-25	4,383,000	31.39	32.49	31.02	32.34	00:00:00
2010-08-26	2,838,600	32.37	32.67	31.36	31.52	00:00:00
2010-08-27	6,581,600	31.50	31.59	30.77	31.05	00:00:00
2010-08-30	2,303,300	30.90	31.10	30.68	30.70	00:00:00
2010-08-31	4,229,000	30.64	31.26	30.19	30.32	00:00:00
2010-09-01	2,930,400	30.93	31.79	30.68	31.19	00:00:00
2010-09-02	4,641,100	31.57	32.74	31.31	32.58	00:00:00
2010-09-03	2,772,400	33.16	33.71	32.75	33.10	00:00:00
2010-09-07	2,412,200	32.85	32.92	32.26	32.29	00:00:00
2010-09-08	4,425,200	32.29	33.49	32.11	33.34	00:00:00
2010-09-09	4,293,300	33.78	34.33	33.08	33.32	00:00:00
2010-09-10	2,560,900	33.51	33.57	32.96	33.18	00:00:00
2010-09-13	3,409,000	33.44	33.76	33.28	33.71	00:00:00
2010-09-14	3,298,500	33.63	34.95	33.63	34.76	00:00:00
2010-09-15	2,233,400	34.43	34.99	34.26	34.97	00:00:00
2010-09-16	3,071,900	34.77	34.93	34.12	34.82	00:00:00
2010-09-17	3,939,200	34.95	34.99	34.01	34.11	00:00:00
2010-09-20	3,000,500	34.25	34.54	33.96	34.13	00:00:00
2010-09-21	3,565,400	34.24	34.48	33.34	33.61	00:00:00
2010-09-22	2,536,400	33.80	33.80	32.91	33.40	00:00:00
2010-09-23	1,784,000	33.01	33.90	32.93	33.43	00:00:00
2010-09-24	2,120,000	33.99	34.68	33.77	34.67	00:00:00
2010-09-27	1,759,300	34.40	34.68	34.07	34.37	00:00:00
2010-09-28	2,813,300	34.60	35.11	34.08	34.87	00:00:00
2010-09-29	18,991,700	34.64	34.70	31.76	31.96	00:00:00
2010-09-30	7,608,200	32.57	32.84	31.40	31.44	00:00:00
2010-10-01	5,463,800	31.70	31.94	31.16	31.47	00:00:00
2010-10-04	5,940,900	31.34	32.00	31.29	31.49	00:00:00
2010-10-05	5,183,900	31.90	32.21	31.18	32.15	00:00:00
2010-10-06	5,198,400	31.64	32.06	31.06	32.06	00:00:00
2010-10-07	5,159,200	32.39	32.55	31.19	31.46	00:00:00
2010-10-08	4,032,300	31.49	31.88	31.06	31.28	00:00:00
2010-10-11	4,998,900	31.26	31.46	30.54	30.82	00:00:00
2010-10-12	7,108,700	30.50	31.32	30.08	31.21	00:00:00
2010-10-13	5,717,100	31.60	32.41	31.32	31.79	00:00:00
2010-10-14	2,830,100	31.89	32.03	31.15	31.27	00:00:00
2010-10-15	4,744,800	31.09	31.44	30.76	31.00	00:00:00
2010-10-18	3,573,400	31.09	31.31	30.58	31.18	00:00:00
2010-10-19	12,153,600	30.80	30.80	29.08	29.28	00:00:00
2010-10-20	7,442,400	29.41	30.20	29.14	29.40	00:00:00
2010-10-21	7,085,500	29.62	30.15	29.03	29.36	00:00:00
2010-10-22	5,428,900	29.36	30.38	29.09	30.28	00:00:00
2010-10-25	7,347,800	30.50	31.16	30.28	31.16	00:00:00
2010-10-26	6,290,200	31.05	31.91	30.89	31.81	00:00:00
2010-10-27	4,544,600	31.54	31.57	30.59	31.05	00:00:00
2010-10-28	4,781,800	31.24	31.30	30.25	30.34	00:00:00
2010-10-29	2,743,900	30.34	30.87	30.21	30.79	00:00:00
2010-11-01	3,908,000	30.74	31.00	30.18	30.31	00:00:00
2010-11-02	3,668,500	30.49	30.65	30.20	30.31	00:00:00
2010-11-03	4,800,500	30.29	31.54	30.25	31.54	00:00:00
2010-11-04	4,855,800	32.00	32.31	31.28	31.72	00:00:00
2010-11-05	2,247,600	31.90	32.50	31.73	32.44	00:00:00
2010-11-08	3,824,300	32.35	33.60	32.08	33.33	00:00:00
2010-11-09	4,073,400	33.36	33.50	33.10	33.27	00:00:00
2010-11-10	3,071,800	33.22	33.50	32.72	33.43	00:00:00
2010-11-11	4,070,500	32.90	33.24	32.50	33.10	00:00:00
2010-11-12	3,432,200	33.01	33.31	32.67	32.90	00:00:00
2010-11-15	4,087,600	33.17	33.34	32.70	32.74	00:00:00
2010-11-16	19,409,300	34.26	36.66	34.16	36.63	00:00:00
2010-11-17	8,905,400	36.57	37.57	36.08	37.28	00:00:00
2010-11-18	5,468,300	37.55	37.55	36.41	36.66	00:00:00
2010-11-19	3,955,100	36.59	37.46	36.18	37.26	00:00:00
2010-11-22	3,373,900	37.40	37.92	36.96	37.35	00:00:00
2010-11-23	5,953,100	37.72	38.19	37.43	37.74	00:00:00
2010-11-24	3,819,900	37.99	38.60	37.91	38.40	00:00:00
2010-11-26	1,434,900	38.35	38.73	38.29	38.46	00:00:00
2010-11-29	4,141,400	38.25	38.49	37.70	38.23	00:00:00
2010-11-30	3,936,000	37.93	38.35	37.71	37.79	00:00:00
2010-12-01	3,624,600	38.25	38.49	37.83	38.12	00:00:00
2010-12-02	3,602,500	38.42	38.95	38.22	38.32	00:00:00
2010-12-03	3,815,000	38.20	38.32	37.55	38.26	00:00:00
2010-12-06	2,184,800	38.26	38.53	37.71	37.88	00:00:00
2010-12-07	3,336,600	38.22	38.39	37.37	38.10	00:00:00
2010-12-08	2,343,100	38.10	38.36	37.72	38.32	00:00:00
2010-12-09	2,723,100	38.40	38.47	37.54	37.63	00:00:00
2010-12-10	4,245,700	37.35	37.39	36.44	37.20	00:00:00
2010-12-13	3,690,100	37.39	37.50	36.10	36.15	00:00:00
2010-12-14	2,604,900	36.36	36.83	35.93	36.34	00:00:00
2010-12-15	2,821,800	36.23	36.99	36.14	36.62	00:00:00
2010-12-16	1,961,200	36.64	37.15	36.49	36.67	00:00:00
2010-12-17	2,958,200	36.72	36.95	36.36	36.36	00:00:00
2010-12-20	1,670,800	36.55	36.91	36.41	36.79	00:00:00
2010-12-21	3,232,600	35.94	36.97	35.72	36.79	00:00:00
2010-12-22	2,587,200	36.98	36.98	35.83	36.06	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>