|
 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 | | 2011-06-15 | 2,366,700 | 28.92 | 29.21 | 28.70 | 28.71 | 00:00:00 | | 2011-06-16 | 3,832,400 | 28.83 | 29.00 | 28.13 | 28.27 | 00:00:00 | | 2011-06-17 | 3,190,400 | 28.56 | 28.92 | 28.41 | 28.81 | 00:00:00 | | 2011-06-20 | 1,364,400 | 28.71 | 29.16 | 28.50 | 28.97 | 00:00:00 | | 2011-06-21 | 2,329,000 | 29.18 | 29.37 | 28.95 | 29.28 | 00:00:00 | | 2011-06-22 | 2,404,000 | 29.24 | 29.28 | 28.57 | 28.63 | 00:00:00 | | 2011-06-23 | 3,806,500 | 28.29 | 29.32 | 28.10 | 29.26 | 00:00:00 | | 2011-06-24 | 2,933,500 | 29.28 | 29.29 | 28.39 | 28.43 | 00:00:00 | | 2011-06-27 | 1,599,600 | 28.41 | 28.61 | 28.18 | 28.45 | 00:00:00 | | 2011-06-28 | 2,310,200 | 28.63 | 28.81 | 28.38 | 28.68 | 00:00:00 | | 2011-06-29 | 2,316,000 | 28.74 | 28.82 | 28.27 | 28.34 | 00:00:00 | | 2011-06-30 | 3,542,500 | 28.41 | 28.54 | 27.96 | 28.15 | 00:00:00 | | 2011-07-01 | 3,349,200 | 28.18 | 29.07 | 28.07 | 28.92 | 00:00:00 | | 2011-07-05 | 2,475,100 | 28.96 | 29.19 | 28.51 | 29.11 | 00:00:00 | | 2011-07-06 | 8,239,300 | 29.12 | 31.44 | 29.01 | 30.75 | 00:00:00 | | 2011-07-07 | 10,135,300 | 32.01 | 33.56 | 31.95 | 32.58 | 00:00:00 | | 2011-07-08 | 3,258,700 | 32.16 | 32.43 | 31.85 | 32.03 | 00:00:00 | | 2011-07-11 | 2,620,100 | 31.70 | 32.10 | 31.14 | 31.30 | 00:00:00 | | 2011-07-12 | 2,649,900 | 31.50 | 31.93 | 31.35 | 31.70 | 00:00:00 | | 2011-07-13 | 1,768,400 | 31.86 | 32.46 | 31.74 | 31.85 | 00:00:00 | | 2011-07-14 | 3,030,700 | 31.85 | 31.93 | 30.96 | 31.30 | 00:00:00 | | 2011-07-15 | 2,744,000 | 31.37 | 31.60 | 31.03 | 31.41 | 00:00:00 | | 2011-07-18 | 2,242,000 | 31.42 | 31.68 | 30.89 | 31.02 | 00:00:00 | | 2011-07-19 | 1,445,500 | 31.31 | 31.83 | 31.23 | 31.59 | 00:00:00 | | 2011-07-20 | 1,649,700 | 31.60 | 32.01 | 31.20 | 31.50 | 00:00:00 | | 2011-07-21 | 2,579,200 | 31.60 | 32.62 | 31.60 | 32.17 | 00:00:00 | | 2011-07-22 | 2,481,200 | 32.19 | 32.77 | 31.60 | 32.56 | 00:00:00 | | 2011-07-25 | 1,746,800 | 32.26 | 32.77 | 32.20 | 32.49 | 00:00:00 | | 2011-07-26 | 3,765,600 | 32.38 | 33.59 | 32.37 | 33.59 | 00:00:00 | | 2011-07-27 | 3,699,500 | 33.27 | 33.90 | 32.09 | 32.16 | 00:00:00 | | 2011-07-28 | 2,275,700 | 32.33 | 33.03 | 32.11 | 32.58 | 00:00:00 | | 2011-07-29 | 2,361,600 | 32.34 | 32.97 | 31.95 | 32.54 | 00:00:00 | | 2011-08-01 | 2,326,100 | 32.79 | 32.90 | 31.66 | 32.21 | 00:00:00 | | 2011-08-02 | 4,021,100 | 31.90 | 32.00 | 30.58 | 30.76 | 00:00:00 | | 2011-08-03 | 3,376,400 | 30.78 | 31.63 | 30.18 | 31.32 | 00:00:00 | | 2011-08-04 | 5,370,100 | 30.87 | 31.05 | 29.20 | 29.20 | 00:00:00 | | 2011-08-05 | 5,049,700 | 29.68 | 29.99 | 28.21 | 29.39 | 00:00:00 | | 2011-08-08 | 6,104,100 | 28.58 | 28.96 | 26.46 | 27.41 | 00:00:00 | | 2011-08-09 | 5,015,300 | 27.49 | 28.37 | 26.47 | 28.37 | 00:00:00 | | 2011-08-10 | 4,328,100 | 27.65 | 28.28 | 26.79 | 27.38 | 00:00:00 | | 2011-08-11 | 3,455,500 | 27.35 | 28.71 | 27.35 | 28.24 | 00:00:00 | | 2011-08-12 | 4,374,900 | 28.46 | 30.39 | 28.15 | 29.68 | 00:00:00 | | 2011-08-15 | 4,561,500 | 29.76 | 30.21 | 29.12 | 29.69 | 00:00:00 | | 2011-08-16 | 14,399,500 | 26.18 | 28.05 | 25.74 | 27.84 | 00:00:00 | | 2011-08-17 | 6,044,700 | 27.83 | 28.04 | 26.34 | 27.00 | 00:00:00 | | 2011-08-18 | 5,907,200 | 26.12 | 26.71 | 25.27 | 26.02 | 00:00:00 | | 2011-08-19 | 4,334,700 | 25.70 | 26.88 | 25.63 | 25.95 | 00:00:00 | | 2011-08-22 | 4,997,100 | 26.49 | 27.26 | 26.49 | 27.03 | 00:00:00 | | 2011-08-23 | 7,422,400 | 27.00 | 27.27 | 26.19 | 26.41 | 00:00:00 | | 2011-08-24 | 8,174,400 | 26.45 | 26.45 | 25.36 | 25.64 | 00:00:00 | | 2011-08-25 | 9,604,900 | 25.78 | 25.78 | 23.89 | 24.21 | 00:00:00 | | 2011-08-26 | 4,547,400 | 24.24 | 25.00 | 24.02 | 24.77 | 00:00:00 | | 2011-08-29 | 2,543,500 | 24.98 | 25.60 | 24.92 | 25.46 | 00:00:00 | | 2011-08-30 | 3,549,900 | 25.24 | 26.05 | 25.04 | 25.73 | 00:00:00 | | 2011-08-31 | 4,629,000 | 25.88 | 26.61 | 25.81 | 26.18 | 00:00:00 | | 2011-09-01 | 4,973,300 | 26.23 | 26.52 | 25.67 | 26.00 | 00:00:00 | | 2011-09-02 | 4,847,000 | 25.50 | 26.21 | 25.29 | 25.96 | 00:00:00 | | 2011-09-06 | 4,950,500 | 25.22 | 26.02 | 25.12 | 25.78 | 00:00:00 | | 2011-09-07 | 13,004,900 | 23.98 | 25.37 | 23.50 | 25.26 | 00:00:00 | | 2011-09-08 | 4,719,700 | 24.98 | 25.64 | 24.81 | 24.96 | 00:00:00 | | 2011-09-09 | 4,862,400 | 24.76 | 24.97 | 24.40 | 24.56 | 00:00:00 | | 2011-09-12 | 3,821,700 | 24.24 | 25.02 | 24.19 | 24.85 | 00:00:00 | | 2011-09-13 | 4,334,600 | 24.79 | 25.20 | 24.38 | 24.66 | 00:00:00 | | 2011-09-14 | 4,378,400 | 24.72 | 25.62 | 24.52 | 25.13 | 00:00:00 | | 2011-09-15 | 3,429,800 | 25.56 | 25.56 | 25.00 | 25.35 | 00:00:00 | | 2011-09-16 | 6,103,200 | 25.39 | 25.60 | 24.30 | 24.83 | 00:00:00 | | 2011-09-19 | 3,348,700 | 24.46 | 24.84 | 24.20 | 24.58 | 00:00:00 | | 2011-09-20 | 2,550,900 | 24.82 | 24.93 | 24.32 | 24.34 | 00:00:00 | | 2011-09-21 | 3,854,700 | 24.56 | 24.63 | 23.78 | 23.79 | 00:00:00 | | 2011-09-22 | 8,458,600 | 22.85 | 23.30 | 22.52 | 22.87 | 00:00:00 | | 2011-09-23 | 5,855,300 | 22.67 | 23.50 | 22.61 | 23.41 | 00:00:00 | | 2011-09-26 | 3,496,900 | 23.54 | 24.25 | 23.28 | 24.20 | 00:00:00 | | 2011-09-27 | 3,090,300 | 24.68 | 24.68 | 23.69 | 23.84 | 00:00:00 | | 2011-09-28 | 3,243,900 | 24.02 | 24.18 | 23.06 | 23.11 | 00:00:00 | | 2011-09-29 | 5,480,500 | 23.47 | 23.87 | 22.69 | 23.31 | 00:00:00 | | 2011-09-30 | 4,535,900 | 23.18 | 23.21 | 22.31 | 22.31 | 00:00:00 | | 2011-10-03 | 6,719,300 | 22.20 | 22.62 | 21.89 | 21.90 | 00:00:00 | | 2011-10-04 | 4,475,100 | 21.72 | 22.70 | 21.47 | 22.49 | 00:00:00 | | 2011-10-05 | 4,317,000 | 22.53 | 24.03 | 22.17 | 23.49 | 00:00:00 | | 2011-10-06 | 3,323,700 | 23.47 | 24.13 | 23.30 | 24.06 | 00:00:00 | | 2011-10-07 | 3,489,200 | 24.15 | 24.31 | 23.22 | 23.29 | 00:00:00 | | 2011-10-10 | 2,224,800 | 23.63 | 24.01 | 23.30 | 23.66 | 00:00:00 | | 2011-10-11 | 1,973,600 | 23.60 | 23.69 | 23.34 | 23.54 | 00:00:00 | | 2011-10-12 | 3,626,300 | 23.85 | 24.89 | 23.60 | 24.15 | 00:00:00 | | 2011-10-13 | 1,655,400 | 24.11 | 24.23 | 23.58 | 23.89 | 00:00:00 | | 2011-10-14 | 2,285,900 | 24.15 | 24.26 | 23.49 | 23.84 | 00:00:00 | | 2011-10-17 | 1,915,000 | 23.75 | 23.99 | 22.95 | 23.12 | 00:00:00 | | 2011-10-18 | 3,067,900 | 23.22 | 23.70 | 22.27 | 23.59 | 00:00:00 | | 2011-10-19 | 1,829,600 | 23.57 | 23.72 | 23.25 | 23.48 | 00:00:00 | | 2011-10-20 | 1,863,900 | 23.42 | 23.79 | 23.12 | 23.67 | 00:00:00 | | 2011-10-21 | 4,219,400 | 23.98 | 25.16 | 23.83 | 25.07 | 00:00:00 | | 2011-10-24 | 3,744,200 | 25.19 | 26.78 | 25.19 | 26.37 | 00:00:00 | | 2011-10-25 | 2,969,500 | 26.04 | 26.59 | 26.02 | 26.19 | 00:00:00 | | 2011-10-26 | 3,017,300 | 26.39 | 26.50 | 25.54 | 26.23 | 00:00:00 | | 2011-10-27 | 5,061,800 | 28.33 | 29.73 | 27.74 | 27.89 | 00:00:00 | | 2011-10-28 | 3,598,000 | 27.75 | 28.20 | 27.20 | 28.10 | 00:00:00 | | 2011-10-31 | 2,962,900 | 28.05 | 28.05 | 27.22 | 27.25 | 00:00:00 | | 2011-11-01 | 4,057,800 | 26.67 | 27.17 | 26.20 | 26.54 | 00:00:00 | | 2011-11-02 | 3,377,200 | 26.96 | 27.28 | 26.16 | 26.62 | 00:00:00 | | 2011-11-03 | 4,613,200 | 26.77 | 26.90 | 25.73 | 26.76 | 00:00:00 | | 2011-11-04 | 1,798,000 | 26.55 | 26.96 | 26.00 | 26.72 | 00:00:00 | | 2011-11-07 | 2,503,700 | 26.75 | 27.28 | 26.59 | 27.21 | 00:00:00 | | 2011-11-08 | 9,047,400 | 26.88 | 27.56 | 25.54 | 26.34 | 00:00:00 | | 2011-11-09 | 4,156,700 | 25.86 | 26.43 | 25.40 | 26.05 | 00:00:00 | | 2011-11-10 | 3,026,900 | 26.30 | 26.76 | 26.00 | 26.17 | 00:00:00 | | 2011-11-11 | 2,588,600 | 26.34 | 26.91 | 26.20 | 26.82 | 00:00:00 | | 2011-11-14 | 3,963,100 | 26.67 | 26.99 | 26.38 | 26.83 | 00:00:00 | | 2011-11-15 | 10,143,200 | 25.82 | 27.37 | 25.62 | 26.85 | 00:00:00 | | 2011-11-16 | 4,169,900 | 26.56 | 27.26 | 26.55 | 26.70 | 00:00:00 | | 2011-11-17 | 3,695,000 | 26.70 | 26.83 | 25.85 | 26.18 | 00:00:00 | | 2011-11-18 | 2,937,100 | 26.18 | 26.38 | 25.79 | 25.96 | 00:00:00 | | 2011-11-21 | 3,452,500 | 25.51 | 26.23 | 25.38 | 26.12 | 00:00:00 | | 2011-11-22 | 2,103,000 | 25.94 | 26.26 | 25.48 | 25.68 | 00:00:00 | | 2011-11-23 | 3,178,800 | 25.42 | 25.58 | 25.02 | 25.26 | 00:00:00 | | 2011-11-25 | 1,697,700 | 25.13 | 25.50 | 25.04 | 25.19 | 00:00:00 | | 2011-11-28 | 2,120,900 | 25.85 | 26.60 | 25.75 | 26.04 | 00:00:00 | | 2011-11-29 | 2,077,600 | 26.00 | 26.34 | 25.87 | 26.10 | 00:00:00 | | 2011-11-30 | 3,435,900 | 26.76 | 27.06 | 26.73 | 26.98 | 00:00:00 | | 2011-12-01 | 2,388,400 | 27.04 | 27.70 | 26.87 | 27.40 | 00:00:00 | | 2011-12-02 | 2,225,400 | 27.66 | 27.76 | 27.08 | 27.09 | 00:00:00 | | 2011-12-05 | 3,303,200 | 27.56 | 27.72 | 27.18 | 27.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
