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
2012-05-29	2,254,100	28.55	28.89	28.19	28.72	00:00:00
2012-05-30	2,074,900	28.49	28.68	28.02	28.19	00:00:00
2012-05-31	2,869,900	28.30	28.30	27.60	27.97	00:00:00
2012-06-01	2,830,200	27.53	27.63	26.59	26.69	00:00:00
2012-06-04	1,697,100	27.00	27.18	26.26	26.64	00:00:00
2012-06-05	2,268,800	26.54	26.88	26.33	26.70	00:00:00
2012-06-06	3,099,000	26.92	27.67	26.83	27.59	00:00:00
2012-06-07	3,888,500	27.93	28.05	26.92	27.33	00:00:00
2012-06-08	2,380,100	27.32	27.78	27.14	27.64	00:00:00
2012-06-11	2,138,200	27.89	28.04	27.07	27.13	00:00:00
2012-06-12	4,647,400	27.37	28.00	27.30	27.75	00:00:00
2012-06-13	3,512,500	27.55	27.57	26.28	26.40	00:00:00
2012-06-14	3,239,700	26.54	26.69	26.13	26.62	00:00:00
2012-06-15	2,617,800	26.76	27.58	26.63	27.51	00:00:00
2012-06-18	1,929,200	27.46	27.76	26.97	27.63	00:00:00
2012-06-19	1,504,800	27.76	28.52	27.69	28.27	00:00:00
2012-06-20	1,634,600	28.37	28.68	27.95	28.46	00:00:00
2012-06-21	2,801,900	28.48	28.54	27.53	27.69	00:00:00
2012-06-22	2,606,000	27.80	27.88	27.29	27.55	00:00:00
2012-06-25	1,908,200	27.25	27.30	26.81	26.90	00:00:00
2012-06-26	2,260,400	26.97	27.46	26.74	27.11	00:00:00
2012-06-27	1,664,900	27.20	27.30	26.54	26.75	00:00:00
2012-06-28	1,929,300	26.52	26.74	26.04	26.39	00:00:00
2012-06-29	2,404,300	26.90	27.76	26.70	27.59	00:00:00
2012-07-02	1,153,300	27.79	28.00	27.17	27.56	00:00:00
2012-07-03	1,273,900	27.34	27.95	27.02	27.63	00:00:00
2012-07-05	1,084,900	27.60	28.15	27.55	28.03	00:00:00
2012-07-06	1,507,300	27.84	27.91	27.21	27.41	00:00:00
2012-07-09	1,664,200	27.45	27.68	27.21	27.52	00:00:00
2012-07-10	2,439,400	27.62	28.22	27.41	27.93	00:00:00
2012-07-11	2,620,600	27.89	28.20	27.32	27.86	00:00:00
2012-07-12	3,314,200	27.57	28.56	27.33	28.39	00:00:00
2012-07-13	1,950,400	28.34	29.32	28.34	29.18	00:00:00
2012-07-16	2,334,400	29.21	29.65	28.96	29.49	00:00:00
2012-07-17	5,496,500	29.82	30.65	29.63	30.59	00:00:00
2012-07-18	2,996,400	30.54	31.29	30.44	31.07	00:00:00
2012-07-19	2,629,800	31.11	31.81	30.91	31.56	00:00:00
2012-07-20	2,244,800	31.33	31.49	30.67	31.01	00:00:00
2012-07-23	3,440,200	30.36	30.81	29.91	30.30	00:00:00
2012-07-24	2,408,100	30.46	30.59	29.83	29.96	00:00:00
2012-07-25	2,177,100	30.21	30.42	29.85	30.09	00:00:00
2012-07-26	1,682,600	30.74	31.23	30.17	30.50	00:00:00
2012-07-27	2,221,500	30.67	31.39	30.60	30.97	00:00:00
2012-07-30	1,228,900	31.05	31.33	30.74	30.95	00:00:00
2012-07-31	2,480,000	30.82	31.14	30.51	30.55	00:00:00
2012-08-01	1,756,000	30.60	30.93	30.38	30.42	00:00:00
2012-08-02	3,909,800	30.08	30.30	29.36	29.69	00:00:00
2012-08-03	1,910,600	30.27	30.43	29.90	30.16	00:00:00
2012-08-06	1,986,600	30.43	30.79	30.18	30.40	00:00:00
2012-08-07	1,732,100	30.68	31.34	30.45	30.96	00:00:00
2012-08-08	939,400	30.75	31.09	30.66	30.91	00:00:00
2012-08-09	1,480,400	30.90	31.20	30.84	30.87	00:00:00
2012-08-10	961,300	30.75	30.81	30.40	30.66	00:00:00
2012-08-13	1,461,300	30.47	30.62	30.00	30.49	00:00:00
2012-08-14	1,561,600	30.62	30.79	30.16	30.32	00:00:00
2012-08-15	2,133,300	30.41	31.30	30.37	31.24	00:00:00
2012-08-16	2,053,400	31.21	31.42	30.96	30.98	00:00:00
2012-08-17	3,313,100	31.04	31.60	30.78	31.42	00:00:00
2012-08-20	5,277,200	31.50	31.80	30.91	31.28	00:00:00
2012-08-21	21,693,800	36.91	37.65	35.91	36.98	00:00:00
2012-08-22	4,377,900	36.82	37.68	36.68	37.19	00:00:00
2012-08-23	2,545,300	37.17	37.47	36.68	36.83	00:00:00
2012-08-24	1,961,600	36.83	37.00	36.62	36.94	00:00:00
2012-08-27	2,215,000	36.99	37.19	36.78	36.92	00:00:00
2012-08-28	2,233,200	36.88	37.25	36.76	37.02	00:00:00
2012-08-29	3,084,400	37.08	37.83	36.82	37.77	00:00:00
2012-08-30	2,854,900	37.37	38.30	37.32	37.85	00:00:00
2012-08-31	2,033,500	37.91	38.13	37.41	37.54	00:00:00
2012-09-04	2,540,700	37.57	38.16	37.29	38.10	00:00:00
2012-09-05	2,082,100	37.95	38.43	37.74	38.25	00:00:00
2012-09-06	2,594,200	38.56	39.07	38.38	39.03	00:00:00
2012-09-07	1,674,400	39.00	39.08	38.64	38.73	00:00:00
2012-09-10	4,588,600	38.98	40.19	38.77	39.48	00:00:00
2012-09-11	5,473,700	40.25	40.65	38.59	38.90	00:00:00
2012-09-12	2,198,700	39.00	39.58	38.92	39.24	00:00:00
2012-09-13	2,708,200	39.12	39.85	38.97	39.50	00:00:00
2012-09-14	2,754,900	39.25	40.02	39.25	39.71	00:00:00
2012-09-17	1,909,300	39.56	39.95	39.20	39.82	00:00:00
2012-09-18	2,241,800	39.72	39.76	39.03	39.35	00:00:00
2012-09-19	3,950,600	39.49	39.62	39.05	39.09	00:00:00
2012-09-20	3,065,200	39.20	39.45	38.54	38.87	00:00:00
2012-09-21	2,424,000	39.14	39.30	38.71	38.75	00:00:00
2012-09-24	3,919,500	38.79	39.00	37.99	38.43	00:00:00
2012-09-25	2,101,500	38.77	38.82	37.89	37.94	00:00:00
2012-09-26	2,845,800	38.02	38.42	37.33	37.51	00:00:00
2012-09-27	2,900,400	37.71	37.89	37.05	37.46	00:00:00
2012-09-28	2,684,100	37.91	37.91	36.87	37.56	00:00:00
2012-10-01	1,422,600	37.64	38.25	37.32	37.33	00:00:00
2012-10-02	2,813,200	37.59	37.59	36.65	36.86	00:00:00
2012-10-03	2,573,900	36.86	37.25	36.81	37.00	00:00:00
2012-10-04	1,542,300	37.15	37.73	37.00	37.57	00:00:00
2012-10-05	1,463,700	37.57	38.21	37.55	37.73	00:00:00
2012-10-08	1,443,300	37.56	37.94	37.29	37.30	00:00:00
2012-10-09	1,376,100	37.20	37.44	36.64	36.70	00:00:00
2012-10-10	1,468,300	36.76	36.95	36.53	36.85	00:00:00
2012-10-11	1,909,500	37.10	37.57	36.90	36.97	00:00:00
2012-10-12	987,500	36.98	37.19	36.50	36.61	00:00:00
2012-10-15	1,871,100	36.73	37.81	36.70	37.48	00:00:00
2012-10-16	1,698,100	37.74	38.31	37.63	38.24	00:00:00
2012-10-17	1,582,800	38.17	38.37	37.68	37.99	00:00:00
2012-10-18	1,086,300	37.94	38.13	37.52	37.91	00:00:00
2012-10-19	1,199,800	37.72	37.81	36.80	37.09	00:00:00
2012-10-22	1,937,800	36.85	37.26	36.10	36.39	00:00:00
2012-10-23	2,055,900	36.33	36.37	35.42	35.94	00:00:00
2012-10-24	2,006,900	35.87	36.16	35.73	36.06	00:00:00
2012-10-25	1,752,000	36.42	36.46	35.45	35.80	00:00:00
2012-10-26	1,651,200	35.86	36.38	35.62	35.74	00:00:00
2012-10-31	2,004,000	35.78	35.99	35.28	35.75	00:00:00
2012-11-01	2,420,800	35.80	36.86	35.47	36.69	00:00:00
2012-11-02	1,513,100	36.77	37.06	36.35	36.56	00:00:00
2012-11-05	1,090,400	36.61	37.12	36.33	37.08	00:00:00
2012-11-06	1,375,500	37.09	37.26	36.71	36.95	00:00:00
2012-11-07	1,193,900	36.74	37.03	36.09	36.21	00:00:00
2012-11-08	1,512,200	36.28	36.36	34.97	35.25	00:00:00
2012-11-09	1,889,600	35.26	35.63	34.48	35.31	00:00:00
2012-11-12	871,100	35.31	35.48	34.98	35.38	00:00:00
2012-11-13	2,072,100	35.33	36.69	35.22	35.95	00:00:00
2012-11-14	3,041,000	36.39	36.91	36.06	36.21	00:00:00
2012-11-15	2,978,100	36.08	36.27	34.68	34.82	00:00:00
2012-11-16	2,207,100	34.86	35.14	34.38	35.05	00:00:00
2012-11-19	5,370,800	35.59	37.25	35.55	37.07	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 > >>