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
2013-11-01	1,988,300	37.99	38.66	37.86	38.59	00:00:00
2013-11-04	2,543,000	38.84	39.55	38.76	39.47	00:00:00
2013-11-05	1,364,900	39.30	39.30	38.84	38.93	00:00:00
2013-11-06	1,165,400	38.92	39.32	38.61	38.76	00:00:00
2013-11-07	1,051,500	38.88	39.29	38.40	38.47	00:00:00
2013-11-08	1,637,700	38.61	39.51	38.46	39.48	00:00:00
2013-11-11	1,878,500	39.45	40.10	39.27	40.02	00:00:00
2013-11-12	1,877,700	40.02	40.14	39.64	39.82	00:00:00
2013-11-13	1,613,200	39.65	40.08	39.56	39.99	00:00:00
2013-11-14	1,532,600	39.87	40.19	39.72	40.00	00:00:00
2013-11-15	2,254,600	40.44	40.45	39.52	40.17	00:00:00
2013-11-18	3,741,600	40.37	40.44	39.38	39.64	00:00:00
2013-11-19	4,687,800	38.54	39.94	37.98	39.31	00:00:00
2013-11-20	1,929,100	39.47	39.54	38.87	39.02	00:00:00
2013-11-21	1,400,800	39.05	39.14	38.72	38.98	00:00:00
2013-11-22	2,334,800	38.96	39.13	38.24	38.44	00:00:00
2013-11-25	1,832,700	38.70	39.38	38.50	38.91	00:00:00
2013-11-26	1,143,500	38.87	39.19	38.70	38.87	00:00:00
2013-11-27	911,200	38.88	39.08	38.67	39.07	00:00:00
2013-11-29	506,500	39.20	39.22	38.92	39.02	00:00:00
2013-12-02	3,324,100	37.51	38.54	37.40	37.66	00:00:00
2013-12-03	2,106,500	37.56	37.73	37.15	37.24	00:00:00
2013-12-04	2,463,600	36.92	37.08	36.46	36.63	00:00:00
2013-12-05	3,092,000	36.31	36.71	36.04	36.29	00:00:00
2013-12-06	2,325,300	36.42	36.71	35.51	35.99	00:00:00
2013-12-09	2,366,700	35.94	36.19	35.61	36.04	00:00:00
2013-12-10	1,894,800	36.03	36.25	35.63	35.74	00:00:00
2013-12-11	4,119,000	37.15	37.77	36.42	36.84	00:00:00
2013-12-12	1,910,000	36.61	36.81	35.97	36.00	00:00:00
2013-12-13	1,964,200	36.00	36.12	35.75	35.78	00:00:00
2013-12-16	2,641,800	36.83	36.87	36.03	36.03	00:00:00
2013-12-17	1,277,300	36.08	36.13	35.73	35.85	00:00:00
2013-12-18	2,225,600	35.80	36.34	35.26	36.27	00:00:00
2013-12-19	1,603,500	36.10	36.55	35.65	35.72	00:00:00
2013-12-20	2,754,900	35.81	36.87	35.76	36.48	00:00:00
2013-12-23	1,571,700	36.55	36.95	36.14	36.88	00:00:00
2013-12-24	472,700	36.96	37.19	36.68	36.76	00:00:00
2013-12-26	2,392,600	36.80	37.84	36.80	37.55	00:00:00
2013-12-27	1,180,800	37.52	37.67	36.88	37.06	00:00:00
2013-12-30	996,600	37.03	37.39	36.84	37.32	00:00:00
2013-12-31	886,800	37.30	37.35	36.88	37.10	00:00:00
2014-01-02	2,502,900	38.40	38.69	37.76	37.78	00:00:00
2014-01-03	1,692,300	37.75	38.17	37.71	37.99	00:00:00
2014-01-06	2,120,000	38.75	38.75	37.95	37.96	00:00:00
2014-01-07	2,563,600	38.09	38.23	37.88	37.98	00:00:00
2014-01-08	3,184,200	37.98	38.13	37.69	37.87	00:00:00
2014-01-09	3,281,700	38.41	38.52	37.60	38.01	00:00:00
2014-01-10	2,103,400	37.99	38.08	37.10	37.57	00:00:00
2014-01-13	2,575,200	37.38	37.55	36.82	36.89	00:00:00
2014-01-14	1,782,900	36.95	37.66	36.91	37.13	00:00:00
2014-01-15	1,454,800	36.29	37.56	36.29	37.13	00:00:00
2014-01-16	1,864,700	37.01	37.07	36.40	36.78	00:00:00
2014-01-17	1,809,100	36.87	37.59	36.67	37.02	00:00:00
2014-01-21	1,453,400	37.27	37.30	36.73	36.89	00:00:00
2014-01-22	999,100	36.82	36.95	36.67	36.88	00:00:00
2014-01-23	1,598,400	36.74	36.91	36.42	36.52	00:00:00
2014-01-24	1,285,300	36.32	36.40	35.90	36.00	00:00:00
2014-01-27	2,466,000	36.52	36.74	35.98	36.28	00:00:00
2014-01-28	1,748,200	36.23	36.51	35.75	35.84	00:00:00
2014-01-29	1,726,800	35.76	35.92	35.30	35.41	00:00:00
2014-01-30	1,364,200	35.68	36.24	35.50	35.96	00:00:00
2014-01-31	1,437,300	35.52	36.03	35.42	35.82	00:00:00
2014-02-03	3,568,900	35.89	35.98	34.20	34.28	00:00:00
2014-02-04	3,482,500	34.39	34.85	33.95	34.77	00:00:00
2014-02-05	1,615,400	34.64	34.84	34.25	34.72	00:00:00
2014-02-06	1,449,600	34.75	35.85	34.60	35.60	00:00:00
2014-02-07	2,144,700	35.01	36.30	34.91	36.24	00:00:00
2014-02-10	3,128,800	37.13	37.20	36.38	36.64	00:00:00
2014-02-11	4,459,100	35.88	36.29	35.54	35.61	00:00:00
2014-02-12	2,845,400	35.78	35.85	34.99	35.25	00:00:00
2014-02-13	1,713,900	34.99	36.03	34.86	36.03	00:00:00
2014-02-14	1,287,000	35.92	35.99	35.53	35.85	00:00:00
2014-02-18	2,086,800	35.03	36.39	35.03	36.31	00:00:00
2014-02-19	1,734,200	36.36	36.58	36.11	36.32	00:00:00
2014-02-20	1,840,500	36.32	36.46	35.57	35.75	00:00:00
2014-02-21	1,165,100	35.86	36.14	35.70	35.92	00:00:00
2014-02-24	959,200	36.00	36.62	35.89	36.22	00:00:00
2014-02-25	2,339,500	36.28	37.04	35.75	36.79	00:00:00
2014-02-26	2,254,500	37.05	37.99	37.02	37.90	00:00:00
2014-02-27	2,078,700	38.11	38.50	37.31	37.62	00:00:00
2014-02-28	1,807,600	37.73	37.83	37.10	37.44	00:00:00
2014-03-03	1,319,700	37.18	37.58	37.05	37.52	00:00:00
2014-03-04	1,358,300	37.71	37.83	37.19	37.30	00:00:00
2014-03-05	1,533,400	37.27	37.49	37.05	37.14	00:00:00
2014-03-06	1,560,200	37.30	37.47	36.87	36.99	00:00:00
2014-03-07	2,294,400	37.20	37.78	37.09	37.56	00:00:00
2014-03-10	2,952,600	37.90	37.94	37.11	37.51	00:00:00
2014-03-11	7,566,900	36.18	36.25	35.20	35.91	00:00:00
2014-03-12	4,377,700	35.25	35.46	34.86	35.29	00:00:00
2014-03-13	3,515,300	35.26	35.34	34.86	34.89	00:00:00
2014-03-14	3,117,900	34.92	35.84	34.75	35.55	00:00:00
2014-03-17	3,190,000	35.81	35.84	35.21	35.34	00:00:00
2014-03-18	2,001,700	35.33	36.02	35.25	35.87	00:00:00
2014-03-19	2,282,100	35.88	36.39	35.73	35.95	00:00:00
2014-03-20	1,300,100	35.72	36.10	35.60	35.88	00:00:00
2014-03-21	2,109,200	36.17	36.54	36.02	36.38	00:00:00
2014-03-24	2,229,200	36.51	36.57	36.17	36.50	00:00:00
2014-03-25	3,484,500	36.56	36.57	35.66	35.80	00:00:00
2014-03-26	2,299,800	35.92	36.36	35.80	35.96	00:00:00
2014-03-27	2,599,200	35.89	36.08	35.77	35.96	00:00:00
2014-03-28	1,611,100	35.99	36.56	35.89	36.36	00:00:00
2014-03-31	1,916,600	36.35	36.59	36.17	36.47	00:00:00
2014-04-01	2,798,400	36.65	36.74	36.35	36.65	00:00:00
2014-04-02	4,510,200	37.24	38.22	37.01	38.11	00:00:00
2014-04-03	2,364,400	38.19	38.61	37.89	38.28	00:00:00
2014-04-04	2,635,800	38.44	38.84	37.73	38.00	00:00:00
2014-04-07	4,572,600	37.99	37.99	36.70	36.76	00:00:00
2014-04-08	2,500,600	36.66	37.50	36.61	37.28	00:00:00
2014-04-09	2,541,400	37.34	37.99	37.10	37.91	00:00:00
2014-04-10	3,396,400	37.80	38.12	37.00	37.12	00:00:00
2014-04-11	2,024,900	36.78	37.01	35.99	36.01	00:00:00
2014-04-14	2,687,800	36.41	36.70	35.86	36.27	00:00:00
2014-04-15	1,424,500	36.26	36.58	35.56	36.07	00:00:00
2014-04-16	2,033,300	36.45	36.68	36.10	36.26	00:00:00
2014-04-17	1,930,700	36.17	36.45	35.54	35.62	00:00:00
2014-04-21	1,361,600	35.63	35.79	35.24	35.40	00:00:00
2014-04-22	2,046,800	35.48	35.97	35.31	35.76	00:00:00
2014-04-23	1,722,700	35.79	36.21	35.67	35.83	00:00:00
2014-04-24	1,151,200	35.95	36.14	35.58	35.97	00:00:00
2014-04-25	1,040,600	35.86	36.01	35.58	35.79	00:00:00
2014-04-28	1,519,800	35.88	36.22	35.31	35.93	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 > >>