|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,587,200 | 36.98 | 36.98 | 35.83 | 36.06 | 00:00:00 | | 2010-12-23 | 1,709,000 | 36.07 | 36.15 | 35.38 | 35.87 | 00:00:00 | | 2010-12-27 | 818,200 | 35.79 | 35.92 | 35.51 | 35.72 | 00:00:00 | | 2010-12-28 | 1,366,100 | 35.76 | 36.16 | 35.69 | 36.07 | 00:00:00 | | 2010-12-29 | 1,331,100 | 36.21 | 36.57 | 35.99 | 36.20 | 00:00:00 | | 2010-12-30 | 1,051,000 | 36.08 | 36.45 | 35.96 | 36.39 | 00:00:00 | | 2010-12-31 | 1,242,000 | 36.30 | 36.38 | 35.63 | 35.81 | 00:00:00 | | 2011-01-03 | 4,225,800 | 35.46 | 35.79 | 35.11 | 35.45 | 00:00:00 | | 2011-01-04 | 6,098,000 | 35.52 | 36.43 | 35.52 | 35.89 | 00:00:00 | | 2011-01-05 | 5,034,100 | 35.70 | 36.23 | 35.48 | 35.75 | 00:00:00 | | 2011-01-06 | 3,588,000 | 35.56 | 36.14 | 35.00 | 36.07 | 00:00:00 | | 2011-01-07 | 3,211,300 | 36.15 | 36.19 | 35.29 | 36.01 | 00:00:00 | | 2011-01-10 | 2,143,800 | 35.81 | 36.22 | 35.58 | 36.09 | 00:00:00 | | 2011-01-11 | 2,296,800 | 36.22 | 36.25 | 35.44 | 35.89 | 00:00:00 | | 2011-01-12 | 1,593,700 | 36.12 | 36.60 | 35.97 | 36.21 | 00:00:00 | | 2011-01-13 | 2,084,500 | 36.23 | 36.67 | 36.08 | 36.31 | 00:00:00 | | 2011-01-14 | 1,580,400 | 36.29 | 36.45 | 35.89 | 35.94 | 00:00:00 | | 2011-01-18 | 2,748,300 | 35.95 | 36.23 | 35.16 | 35.63 | 00:00:00 | | 2011-01-19 | 3,008,400 | 35.47 | 35.54 | 34.58 | 35.04 | 00:00:00 | | 2011-01-20 | 2,346,600 | 34.89 | 35.31 | 34.75 | 35.00 | 00:00:00 | | 2011-01-21 | 2,037,900 | 35.10 | 35.17 | 34.80 | 35.03 | 00:00:00 | | 2011-01-24 | 2,692,200 | 34.90 | 35.03 | 34.17 | 34.23 | 00:00:00 | | 2011-01-25 | 3,011,600 | 34.14 | 34.47 | 33.92 | 34.14 | 00:00:00 | | 2011-01-26 | 2,652,400 | 34.12 | 34.46 | 33.62 | 34.27 | 00:00:00 | | 2011-01-27 | 1,710,200 | 34.27 | 34.59 | 34.18 | 34.41 | 00:00:00 | | 2011-01-28 | 2,977,400 | 34.38 | 34.41 | 33.62 | 33.82 | 00:00:00 | | 2011-01-31 | 1,847,700 | 33.81 | 34.16 | 33.67 | 33.82 | 00:00:00 | | 2011-02-01 | 1,588,800 | 33.98 | 34.36 | 33.66 | 34.01 | 00:00:00 | | 2011-02-02 | 2,814,400 | 33.92 | 34.24 | 33.45 | 33.60 | 00:00:00 | | 2011-02-03 | 2,940,700 | 33.66 | 35.11 | 33.66 | 33.86 | 00:00:00 | | 2011-02-04 | 2,052,700 | 33.95 | 35.13 | 33.69 | 34.76 | 00:00:00 | | 2011-02-07 | 2,916,000 | 34.62 | 35.40 | 34.58 | 35.11 | 00:00:00 | | 2011-02-08 | 3,922,600 | 35.78 | 37.11 | 35.54 | 37.06 | 00:00:00 | | 2011-02-09 | 4,432,300 | 37.00 | 37.97 | 36.87 | 37.31 | 00:00:00 | | 2011-02-10 | 2,168,000 | 37.20 | 37.56 | 37.03 | 37.32 | 00:00:00 | | 2011-02-11 | 1,065,800 | 37.36 | 37.62 | 36.95 | 37.61 | 00:00:00 | | 2011-02-14 | 1,003,400 | 37.63 | 37.99 | 37.49 | 37.78 | 00:00:00 | | 2011-02-15 | 2,503,700 | 37.63 | 37.96 | 37.05 | 37.72 | 00:00:00 | | 2011-02-16 | 1,825,700 | 38.00 | 38.04 | 37.35 | 37.68 | 00:00:00 | | 2011-02-17 | 1,345,900 | 37.68 | 38.09 | 37.42 | 37.86 | 00:00:00 | | 2011-02-18 | 1,667,000 | 37.51 | 37.99 | 37.25 | 37.78 | 00:00:00 | | 2011-02-22 | 2,502,600 | 37.35 | 38.20 | 37.28 | 37.55 | 00:00:00 | | 2011-02-23 | 2,923,000 | 37.54 | 37.55 | 36.33 | 36.79 | 00:00:00 | | 2011-02-24 | 1,406,600 | 36.74 | 37.47 | 36.43 | 37.07 | 00:00:00 | | 2011-02-25 | 1,195,700 | 37.13 | 37.70 | 37.00 | 37.49 | 00:00:00 | | 2011-02-28 | 2,645,200 | 37.55 | 38.41 | 37.40 | 38.38 | 00:00:00 | | 2011-03-01 | 3,259,800 | 38.46 | 39.20 | 37.65 | 38.00 | 00:00:00 | | 2011-03-02 | 1,939,400 | 37.90 | 38.34 | 37.57 | 37.93 | 00:00:00 | | 2011-03-03 | 1,993,800 | 38.21 | 38.56 | 37.67 | 38.32 | 00:00:00 | | 2011-03-04 | 2,686,200 | 38.39 | 38.54 | 37.91 | 38.50 | 00:00:00 | | 2011-03-07 | 6,235,000 | 38.83 | 39.26 | 37.65 | 37.99 | 00:00:00 | | 2011-03-08 | 17,491,400 | 32.44 | 32.84 | 31.46 | 31.66 | 00:00:00 | | 2011-03-09 | 7,150,000 | 31.54 | 31.90 | 30.91 | 31.17 | 00:00:00 | | 2011-03-10 | 5,128,600 | 30.94 | 31.77 | 30.80 | 31.67 | 00:00:00 | | 2011-03-11 | 3,348,900 | 31.44 | 32.20 | 31.22 | 32.12 | 00:00:00 | | 2011-03-14 | 3,884,700 | 31.80 | 32.25 | 31.72 | 31.73 | 00:00:00 | | 2011-03-15 | 2,555,400 | 31.03 | 31.74 | 31.00 | 31.32 | 00:00:00 | | 2011-03-16 | 2,865,500 | 31.34 | 31.58 | 31.12 | 31.19 | 00:00:00 | | 2011-03-17 | 1,485,000 | 31.67 | 31.67 | 31.01 | 31.15 | 00:00:00 | | 2011-03-18 | 3,165,900 | 31.19 | 31.32 | 30.91 | 31.25 | 00:00:00 | | 2011-03-21 | 1,984,300 | 31.50 | 31.82 | 31.29 | 31.79 | 00:00:00 | | 2011-03-22 | 5,289,800 | 31.55 | 31.76 | 30.39 | 30.40 | 00:00:00 | | 2011-03-23 | 10,545,500 | 30.18 | 30.49 | 29.76 | 30.40 | 00:00:00 | | 2011-03-24 | 3,691,700 | 30.56 | 30.70 | 30.06 | 30.19 | 00:00:00 | | 2011-03-25 | 5,874,200 | 29.88 | 30.14 | 29.56 | 30.06 | 00:00:00 | | 2011-03-28 | 2,347,600 | 30.06 | 30.21 | 29.62 | 29.62 | 00:00:00 | | 2011-03-29 | 4,352,900 | 29.70 | 29.96 | 29.47 | 29.90 | 00:00:00 | | 2011-03-30 | 2,628,000 | 29.92 | 30.69 | 29.87 | 30.55 | 00:00:00 | | 2011-03-31 | 4,205,900 | 30.38 | 30.43 | 29.70 | 29.83 | 00:00:00 | | 2011-04-01 | 5,670,100 | 29.82 | 30.44 | 29.50 | 30.35 | 00:00:00 | | 2011-04-04 | 2,031,600 | 30.36 | 30.48 | 30.06 | 30.19 | 00:00:00 | | 2011-04-05 | 2,969,300 | 30.29 | 31.13 | 30.24 | 30.68 | 00:00:00 | | 2011-04-06 | 4,250,700 | 31.55 | 31.60 | 30.98 | 31.28 | 00:00:00 | | 2011-04-07 | 1,925,800 | 31.19 | 31.66 | 30.90 | 31.00 | 00:00:00 | | 2011-04-08 | 2,224,800 | 31.24 | 31.25 | 30.59 | 30.91 | 00:00:00 | | 2011-04-11 | 2,137,800 | 31.05 | 31.45 | 30.99 | 31.30 | 00:00:00 | | 2011-04-12 | 2,135,400 | 31.29 | 31.79 | 31.14 | 31.56 | 00:00:00 | | 2011-04-13 | 2,660,900 | 31.56 | 32.18 | 31.33 | 31.69 | 00:00:00 | | 2011-04-14 | 1,470,600 | 31.44 | 31.60 | 31.22 | 31.31 | 00:00:00 | | 2011-04-15 | 4,835,700 | 30.51 | 30.80 | 30.02 | 30.64 | 00:00:00 | | 2011-04-18 | 5,278,800 | 30.43 | 30.52 | 29.92 | 30.40 | 00:00:00 | | 2011-04-19 | 4,050,500 | 30.53 | 31.48 | 30.37 | 31.43 | 00:00:00 | | 2011-04-20 | 2,521,000 | 31.63 | 32.00 | 31.15 | 31.20 | 00:00:00 | | 2011-04-21 | 2,443,600 | 31.23 | 31.76 | 31.20 | 31.76 | 00:00:00 | | 2011-04-25 | 2,128,500 | 31.79 | 31.97 | 31.60 | 31.90 | 00:00:00 | | 2011-04-26 | 4,348,600 | 32.00 | 32.67 | 31.97 | 32.65 | 00:00:00 | | 2011-04-27 | 6,468,900 | 32.65 | 33.67 | 32.64 | 33.10 | 00:00:00 | | 2011-04-28 | 6,861,500 | 31.78 | 32.50 | 31.09 | 31.83 | 00:00:00 | | 2011-04-29 | 3,600,000 | 31.89 | 32.00 | 31.42 | 31.47 | 00:00:00 | | 2011-05-02 | 1,966,600 | 31.72 | 32.01 | 31.55 | 31.85 | 00:00:00 | | 2011-05-03 | 2,221,300 | 31.95 | 32.26 | 31.72 | 32.19 | 00:00:00 | | 2011-05-04 | 2,115,000 | 32.07 | 32.63 | 31.85 | 32.12 | 00:00:00 | | 2011-05-05 | 2,627,900 | 31.89 | 32.16 | 31.45 | 31.55 | 00:00:00 | | 2011-05-06 | 1,973,300 | 31.85 | 31.97 | 31.18 | 31.38 | 00:00:00 | | 2011-05-09 | 2,075,800 | 31.43 | 31.50 | 30.97 | 31.43 | 00:00:00 | | 2011-05-10 | 4,025,700 | 31.53 | 32.98 | 31.47 | 32.90 | 00:00:00 | | 2011-05-11 | 3,850,900 | 32.89 | 33.09 | 32.72 | 32.87 | 00:00:00 | | 2011-05-12 | 3,400,000 | 32.72 | 33.30 | 32.12 | 32.99 | 00:00:00 | | 2011-05-13 | 3,321,500 | 33.06 | 33.20 | 32.59 | 32.62 | 00:00:00 | | 2011-05-16 | 4,236,200 | 32.56 | 32.89 | 31.98 | 32.29 | 00:00:00 | | 2011-05-17 | 5,297,300 | 32.39 | 33.48 | 32.11 | 33.06 | 00:00:00 | | 2011-05-18 | 2,577,000 | 32.95 | 32.96 | 32.17 | 32.43 | 00:00:00 | | 2011-05-19 | 1,634,600 | 32.52 | 32.73 | 32.17 | 32.54 | 00:00:00 | | 2011-05-20 | 4,499,000 | 32.22 | 32.22 | 30.92 | 31.51 | 00:00:00 | | 2011-05-23 | 2,761,600 | 31.20 | 31.75 | 31.10 | 31.36 | 00:00:00 | | 2011-05-24 | 2,464,600 | 31.48 | 31.68 | 30.90 | 30.97 | 00:00:00 | | 2011-05-25 | 5,547,700 | 30.83 | 30.92 | 29.85 | 30.18 | 00:00:00 | | 2011-05-26 | 4,372,200 | 30.23 | 30.36 | 29.87 | 30.24 | 00:00:00 | | 2011-05-27 | 1,620,900 | 30.24 | 30.52 | 30.17 | 30.46 | 00:00:00 | | 2011-05-31 | 2,510,200 | 30.65 | 30.72 | 30.11 | 30.46 | 00:00:00 | | 2011-06-01 | 2,107,600 | 30.45 | 30.51 | 30.00 | 30.02 | 00:00:00 | | 2011-06-02 | 3,391,300 | 29.98 | 30.32 | 29.75 | 29.80 | 00:00:00 | | 2011-06-03 | 2,730,400 | 29.43 | 29.65 | 29.16 | 29.19 | 00:00:00 | | 2011-06-06 | 3,997,600 | 29.10 | 29.43 | 28.89 | 28.90 | 00:00:00 | | 2011-06-07 | 3,330,000 | 28.94 | 29.39 | 28.94 | 29.28 | 00:00:00 | | 2011-06-08 | 6,761,400 | 29.05 | 29.05 | 28.22 | 28.49 | 00:00:00 | | 2011-06-09 | 5,434,200 | 28.10 | 29.26 | 28.10 | 29.19 | 00:00:00 | | 2011-06-10 | 4,394,300 | 28.98 | 29.33 | 28.81 | 29.03 | 00:00:00 | | 2011-06-13 | 2,909,800 | 29.03 | 29.15 | 28.80 | 28.96 | 00:00:00 | | 2011-06-14 | 1,941,300 | 29.12 | 29.58 | 29.06 | 29.15 | 00:00:00 | | 2011-06-15 | 2,366,700 | 28.92 | 29.21 | 28.70 | 28.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
