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
2014-04-28	1,519,800	35.88	36.22	35.31	35.93	00:00:00
2014-04-29	973,000	36.04	36.20	35.70	36.01	00:00:00
2014-04-30	1,548,100	35.88	35.88	35.46	35.66	00:00:00
2014-05-01	1,788,500	35.85	36.36	35.73	35.93	00:00:00
2014-05-02	1,761,700	35.99	36.56	35.51	35.57	00:00:00
2014-05-05	1,516,900	35.48	35.84	35.15	35.78	00:00:00
2014-05-06	2,147,200	35.55	35.75	34.96	35.01	00:00:00
2014-05-07	1,913,300	35.00	35.11	34.47	34.80	00:00:00
2014-05-08	1,734,500	34.84	35.70	34.84	35.38	00:00:00
2014-05-09	2,220,200	35.47	36.39	35.24	36.32	00:00:00
2014-05-12	1,803,400	36.51	37.05	36.51	36.89	00:00:00
2014-05-13	2,445,500	37.00	37.41	36.91	37.19	00:00:00
2014-05-14	1,782,900	37.16	37.24	36.58	36.67	00:00:00
2014-05-15	2,739,600	35.82	36.07	35.17	35.36	00:00:00
2014-05-16	2,394,600	35.60	36.26	35.36	36.21	00:00:00
2014-05-19	4,461,400	36.18	36.40	35.56	36.17	00:00:00
2014-05-20	11,186,700	34.60	34.80	32.83	32.98	00:00:00
2014-05-21	3,630,100	32.82	33.30	32.47	32.52	00:00:00
2014-05-22	2,685,100	32.50	32.92	32.23	32.53	00:00:00
2014-05-23	1,654,500	32.60	32.92	32.35	32.54	00:00:00
2014-05-27	2,815,500	32.74	32.75	32.40	32.59	00:00:00
2014-05-28	2,938,600	32.88	33.16	32.52	33.05	00:00:00
2014-05-29	2,113,800	33.05	33.31	32.89	33.27	00:00:00
2014-05-30	3,548,800	33.25	33.55	33.16	33.52	00:00:00
2014-06-02	2,969,300	33.44	33.55	32.94	33.49	00:00:00
2014-06-03	1,853,300	33.37	33.69	33.20	33.59	00:00:00
2014-06-04	3,926,600	33.11	34.00	33.11	33.90	00:00:00
2014-06-05	3,534,000	34.06	34.32	33.68	34.19	00:00:00
2014-06-06	2,055,300	34.21	34.54	34.17	34.40	00:00:00
2014-06-09	2,029,900	34.37	34.83	34.26	34.68	00:00:00
2014-06-10	3,914,000	34.47	34.54	33.33	33.39	00:00:00
2014-06-11	2,329,900	33.30	33.86	33.13	33.79	00:00:00
2014-06-12	2,526,300	33.72	33.73	33.22	33.46	00:00:00
2014-06-13	2,589,600	33.85	33.85	33.34	33.52	00:00:00
2014-06-16	3,626,600	34.50	34.50	33.01	33.32	00:00:00
2014-06-17	2,142,200	33.32	34.10	33.32	34.01	00:00:00
2014-06-18	1,558,100	34.04	34.04	33.49	33.92	00:00:00
2014-06-19	1,002,300	33.91	34.21	33.71	33.87	00:00:00
2014-06-20	3,183,800	33.99	34.21	33.77	34.14	00:00:00
2014-06-23	1,535,200	34.17	34.47	33.98	34.01	00:00:00
2014-06-24	1,826,900	34.05	34.48	33.95	34.02	00:00:00
2014-06-25	1,921,400	32.98	34.15	32.98	33.90	00:00:00
2014-06-26	969,900	33.84	33.90	33.42	33.83	00:00:00
2014-06-27	1,712,100	33.73	33.87	33.58	33.74	00:00:00
2014-06-30	1,559,200	33.62	33.97	33.50	33.86	00:00:00
2014-07-01	4,410,800	32.65	33.78	32.62	33.42	00:00:00
2014-07-02	2,910,200	33.88	34.23	33.42	34.05	00:00:00
2014-07-03	1,732,700	34.18	34.80	34.17	34.52	00:00:00
2014-07-07	1,422,600	34.45	34.59	34.09	34.29	00:00:00
2014-07-08	1,686,400	34.29	34.37	33.97	34.05	00:00:00
2014-07-09	1,294,100	33.55	34.49	33.55	34.43	00:00:00
2014-07-10	1,918,500	33.94	34.01	33.16	33.78	00:00:00
2014-07-11	1,287,200	33.46	33.73	33.20	33.55	00:00:00
2014-07-14	1,198,400	33.83	33.89	33.31	33.36	00:00:00
2014-07-15	1,609,500	33.49	33.65	33.19	33.29	00:00:00
2014-07-16	1,212,700	33.37	33.51	32.85	33.25	00:00:00
2014-07-17	1,307,400	33.08	33.69	33.08	33.38	00:00:00
2014-07-18	1,588,900	33.50	34.13	33.38	34.01	00:00:00
2014-07-21	1,628,700	33.92	34.05	33.61	33.82	00:00:00
2014-07-22	1,600,600	34.21	34.21	33.82	33.84	00:00:00
2014-07-23	1,226,000	33.81	34.12	33.79	33.93	00:00:00
2014-07-24	1,555,700	34.13	35.06	33.90	34.91	00:00:00
2014-07-25	1,230,700	34.74	34.92	34.52	34.53	00:00:00
2014-07-28	1,457,300	34.68	35.01	34.59	34.98	00:00:00
2014-07-29	1,840,700	35.03	35.61	35.02	35.40	00:00:00
2014-07-30	2,206,100	35.32	36.22	35.21	36.07	00:00:00
2014-07-31	2,196,300	35.74	35.99	35.52	35.73	00:00:00
2014-08-01	1,550,300	35.69	35.86	35.21	35.60	00:00:00
2014-08-04	1,878,100	35.64	36.09	35.48	36.01	00:00:00
2014-08-05	3,081,600	35.72	36.14	35.49	36.05	00:00:00
2014-08-06	2,716,300	35.99	37.21	35.85	36.93	00:00:00
2014-08-07	1,933,500	36.53	37.09	36.28	36.34	00:00:00
2014-08-08	2,716,900	36.59	37.31	36.45	37.17	00:00:00
2014-08-11	1,812,500	37.18	37.43	36.74	36.78	00:00:00
2014-08-12	1,143,700	36.88	37.14	36.54	36.76	00:00:00
2014-08-13	2,351,100	36.92	36.92	35.98	36.36	00:00:00
2014-08-14	1,397,900	36.48	36.50	36.01	36.35	00:00:00
2014-08-15	1,865,900	36.37	36.42	35.61	36.05	00:00:00
2014-08-18	3,582,700	36.46	37.03	36.11	36.92	00:00:00
2014-08-19	5,476,200	37.80	38.79	37.24	38.59	00:00:00
2014-08-20	3,904,800	38.44	39.20	38.44	39.15	00:00:00
2014-08-21	1,528,700	39.02	39.36	38.94	39.27	00:00:00
2014-08-22	1,911,900	39.11	39.84	39.11	39.80	00:00:00
2014-08-25	2,016,500	39.85	40.32	39.66	40.19	00:00:00
2014-08-26	1,788,000	40.21	40.47	39.77	40.25	00:00:00
2014-08-27	1,794,700	40.50	40.67	40.18	40.26	00:00:00
2014-08-28	2,287,100	39.94	40.19	39.36	39.77	00:00:00
2014-08-29	2,234,500	39.90	40.05	39.59	39.79	00:00:00
2014-09-02	1,837,600	39.85	40.20	39.42	39.79	00:00:00
2014-09-03	1,380,700	39.90	40.09	39.56	39.62	00:00:00
2014-09-04	1,824,000	39.76	40.31	39.67	40.10	00:00:00
2014-09-05	2,069,900	39.69	39.97	39.13	39.37	00:00:00
2014-09-08	1,555,600	39.25	39.49	38.77	39.07	00:00:00
2014-09-09	1,632,100	39.08	39.19	38.73	38.89	00:00:00
2014-09-10	3,231,000	38.20	38.95	37.99	38.66	00:00:00
2014-09-11	1,710,700	38.60	39.06	38.40	38.82	00:00:00
2014-09-12	1,107,100	38.86	38.86	38.46	38.82	00:00:00
2014-09-15	876,700	38.69	38.86	38.38	38.43	00:00:00
2014-09-16	1,083,200	38.38	38.93	38.24	38.62	00:00:00
2014-09-17	2,083,300	38.76	38.76	37.93	38.02	00:00:00
2014-09-18	1,335,300	38.09	38.55	37.86	38.46	00:00:00
2014-09-19	2,646,700	38.82	38.90	37.87	38.02	00:00:00
2014-09-22	1,689,400	37.90	37.98	37.18	37.26	00:00:00
2014-09-23	2,087,900	37.05	37.71	36.94	37.31	00:00:00
2014-09-24	2,603,526	37.28	38.22	37.28	38.13	00:00:00
2014-09-25	1,221,176	37.90	38.35	37.21	37.52	00:00:00
2014-09-26	1,126,657	37.66	37.81	37.34	37.46	00:00:00
2014-09-29	1,549,404	37.13	37.31	36.81	36.96	00:00:00
2014-09-30	1,532,603	37.00	37.00	36.49	36.70	00:00:00
2014-10-01	1,471,928	36.61	36.71	35.91	36.14	00:00:00
2014-10-02	2,027,700	36.05	36.32	35.50	36.24	00:00:00
2014-10-03	2,144,100	36.50	36.92	36.19	36.45	00:00:00
2014-10-06	2,177,300	36.58	36.60	35.83	36.08	00:00:00
2014-10-07	1,834,198	35.84	36.11	35.64	35.77	00:00:00
2014-10-08	2,012,798	35.87	36.35	35.70	36.25	00:00:00
2014-10-09	2,391,100	36.02	36.38	35.61	35.71	00:00:00
2014-10-10	2,218,400	35.57	35.88	34.92	34.94	00:00:00
2014-10-13	2,574,100	35.10	35.44	34.60	34.63	00:00:00
2014-10-14	2,182,285	34.74	35.21	34.52	34.66	00:00:00
2014-10-15	3,238,761	34.11	34.87	33.70	34.69	00:00:00
2014-10-16	3,435,600	33.85	34.67	33.76	34.56	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 > >>