|
 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 | | 2014-10-16 | 3,435,600 | 33.85 | 34.67 | 33.76 | 34.56 | 00:00:00 | | 2014-10-17 | 16,246,500 | 29.82 | 30.45 | 29.11 | 29.62 | 00:00:00 | | 2014-10-20 | 4,056,000 | 29.55 | 30.57 | 29.55 | 30.19 | 00:00:00 | | 2014-10-21 | 4,816,813 | 30.23 | 30.39 | 30.00 | 30.24 | 00:00:00 | | 2014-10-22 | 3,028,664 | 30.33 | 30.96 | 30.03 | 30.06 | 00:00:00 | | 2014-10-23 | 1,497,700 | 30.05 | 30.92 | 30.04 | 30.70 | 00:00:00 | | 2014-10-24 | 1,553,600 | 30.55 | 30.55 | 30.05 | 30.29 | 00:00:00 | | 2014-10-27 | 2,042,400 | 30.27 | 30.53 | 30.05 | 30.44 | 00:00:00 | | 2014-10-28 | 1,547,000 | 30.44 | 30.65 | 29.91 | 30.52 | 00:00:00 | | 2014-10-29 | 1,433,900 | 30.49 | 30.83 | 30.22 | 30.35 | 00:00:00 | | 2014-10-30 | 1,474,317 | 30.23 | 30.60 | 30.21 | 30.41 | 00:00:00 | | 2014-10-31 | 1,718,385 | 30.85 | 30.99 | 30.24 | 30.36 | 00:00:00 | | 2014-11-03 | 1,908,766 | 30.30 | 30.70 | 30.23 | 30.41 | 00:00:00 | | 2014-11-04 | 2,644,126 | 30.42 | 30.42 | 29.53 | 29.70 | 00:00:00 | | 2014-11-05 | 1,339,066 | 29.98 | 30.12 | 29.77 | 30.07 | 00:00:00 | | 2014-11-06 | 1,698,825 | 30.07 | 31.27 | 30.05 | 31.16 | 00:00:00 | | 2014-11-07 | 1,684,838 | 31.05 | 31.70 | 30.71 | 31.18 | 00:00:00 | | 2014-11-10 | 2,546,200 | 31.78 | 31.88 | 30.36 | 30.60 | 00:00:00 | | 2014-11-11 | 2,016,164 | 30.56 | 31.03 | 30.36 | 30.81 | 00:00:00 | | 2014-11-12 | 2,416,868 | 30.80 | 32.07 | 30.79 | 32.03 | 00:00:00 | | 2014-11-13 | 2,168,353 | 31.92 | 32.19 | 31.28 | 31.65 | 00:00:00 | | 2014-11-14 | 3,321,438 | 30.92 | 31.41 | 30.77 | 30.85 | 00:00:00 | | 2014-11-17 | 5,510,174 | 31.00 | 31.46 | 30.78 | 30.83 | 00:00:00 | | 2014-11-18 | 10,332,100 | 29.48 | 29.53 | 27.89 | 28.79 | 00:00:00 | | 2014-11-19 | 4,185,000 | 28.86 | 29.56 | 28.51 | 29.53 | 00:00:00 | | 2014-11-20 | 7,320,573 | 29.50 | 31.84 | 29.46 | 31.61 | 00:00:00 | | 2014-11-21 | 4,062,126 | 31.74 | 32.03 | 30.88 | 31.48 | 00:00:00 | | 2014-11-24 | 7,000,075 | 31.69 | 33.50 | 31.36 | 33.17 | 00:00:00 | | 2014-11-25 | 4,466,600 | 33.15 | 33.62 | 32.68 | 33.01 | 00:00:00 | | 2014-11-26 | 2,691,700 | 33.07 | 33.07 | 32.26 | 32.48 | 00:00:00 | | 2014-11-28 | 1,381,555 | 32.58 | 33.12 | 32.19 | 32.32 | 00:00:00 | | 2014-12-01 | 3,051,561 | 32.00 | 32.23 | 31.15 | 31.24 | 00:00:00 | | 2014-12-02 | 2,121,797 | 31.27 | 31.57 | 30.81 | 31.09 | 00:00:00 | | 2014-12-03 | 1,865,730 | 31.15 | 31.91 | 31.10 | 31.27 | 00:00:00 | | 2014-12-04 | 1,547,803 | 31.13 | 31.43 | 30.79 | 31.16 | 00:00:00 | | 2014-12-05 | 2,540,752 | 31.03 | 31.18 | 30.61 | 31.16 | 00:00:00 | | 2014-12-08 | 3,213,436 | 31.06 | 31.71 | 31.00 | 31.50 | 00:00:00 | | 2014-12-09 | 2,379,200 | 31.32 | 31.50 | 31.02 | 31.19 | 00:00:00 | | 2014-12-10 | 3,066,600 | 31.13 | 31.39 | 29.91 | 30.01 | 00:00:00 | | 2014-12-11 | 5,201,590 | 31.91 | 33.52 | 31.81 | 32.29 | 00:00:00 | | 2014-12-12 | 2,513,717 | 31.90 | 32.75 | 31.84 | 32.06 | 00:00:00 | | 2014-12-15 | 2,241,863 | 32.27 | 32.76 | 32.15 | 32.47 | 00:00:00 | | 2014-12-16 | 2,670,605 | 32.27 | 33.09 | 32.08 | 32.63 | 00:00:00 | | 2014-12-17 | 1,707,043 | 32.77 | 33.35 | 32.42 | 33.32 | 00:00:00 | | 2014-12-18 | 2,794,038 | 33.75 | 34.25 | 33.53 | 34.17 | 00:00:00 | | 2014-12-19 | 3,394,244 | 34.34 | 34.54 | 33.66 | 34.02 | 00:00:00 | | 2014-12-22 | 1,484,499 | 34.04 | 34.60 | 33.93 | 34.49 | 00:00:00 | | 2014-12-23 | 1,620,300 | 34.47 | 34.87 | 34.26 | 34.68 | 00:00:00 | | 2014-12-24 | 800,000 | 34.63 | 34.63 | 34.13 | 34.15 | 00:00:00 | | 2014-12-26 | 1,958,100 | 34.19 | 35.03 | 34.14 | 34.85 | 00:00:00 | | 2014-12-29 | 1,609,499 | 34.82 | 35.57 | 34.40 | 35.25 | 00:00:00 | | 2014-12-30 | 1,509,599 | 35.11 | 35.48 | 35.00 | 35.07 | 00:00:00 | | 2014-12-31 | 1,427,912 | 35.20 | 35.85 | 35.11 | 35.13 | 00:00:00 | | 2015-01-02 | 1,279,379 | 35.26 | 35.53 | 34.80 | 35.10 | 00:00:00 | | 2015-01-05 | 2,962,953 | 33.90 | 35.29 | 33.75 | 35.10 | 00:00:00 | | 2015-01-06 | 2,311,800 | 35.25 | 35.25 | 34.05 | 34.48 | 00:00:00 | | 2015-01-07 | 1,870,900 | 34.62 | 35.54 | 34.62 | 35.38 | 00:00:00 | | 2015-01-08 | 4,329,600 | 36.38 | 36.78 | 35.98 | 36.69 | 00:00:00 | | 2015-01-09 | 1,566,100 | 36.98 | 36.99 | 36.03 | 36.44 | 00:00:00 | | 2015-01-12 | 1,649,400 | 36.53 | 36.59 | 36.04 | 36.42 | 00:00:00 | | 2015-01-13 | 3,981,500 | 36.56 | 36.71 | 34.40 | 34.51 | 00:00:00 | | 2015-01-14 | 2,985,000 | 34.24 | 34.24 | 33.32 | 33.85 | 00:00:00 | | 2015-01-15 | 2,004,008 | 33.93 | 34.20 | 32.95 | 32.99 | 00:00:00 | | 2015-01-16 | 2,172,687 | 33.06 | 33.53 | 32.58 | 33.32 | 00:00:00 | | 2015-01-20 | 1,496,880 | 33.51 | 33.99 | 33.05 | 33.57 | 00:00:00 | | 2015-01-21 | 1,343,900 | 33.46 | 34.06 | 33.31 | 33.89 | 00:00:00 | | 2015-01-22 | 1,221,300 | 34.03 | 34.86 | 33.99 | 34.63 | 00:00:00 | | 2015-01-23 | 1,024,524 | 34.56 | 35.07 | 34.41 | 34.80 | 00:00:00 | | 2015-01-26 | 1,275,600 | 34.92 | 35.51 | 34.63 | 35.36 | 00:00:00 | | 2015-01-27 | 1,151,600 | 35.08 | 35.83 | 34.91 | 35.66 | 00:00:00 | | 2015-01-28 | 1,434,900 | 35.75 | 36.07 | 35.34 | 35.41 | 00:00:00 | | 2015-01-29 | 782,700 | 35.55 | 35.75 | 35.11 | 35.39 | 00:00:00 | | 2015-01-30 | 1,181,453 | 35.14 | 35.63 | 34.58 | 34.86 | 00:00:00 | | 2015-02-02 | 1,219,700 | 34.92 | 35.21 | 34.21 | 35.14 | 00:00:00 | | 2015-02-03 | 1,331,900 | 35.54 | 36.13 | 35.11 | 36.07 | 00:00:00 | | 2015-02-04 | 1,690,500 | 36.41 | 36.41 | 35.39 | 36.03 | 00:00:00 | | 2015-02-05 | 1,180,700 | 36.00 | 36.44 | 35.84 | 36.35 | 00:00:00 | | 2015-02-06 | 1,413,200 | 36.51 | 36.87 | 36.18 | 36.67 | 00:00:00 | | 2015-02-09 | 2,105,582 | 36.47 | 36.73 | 36.04 | 36.51 | 00:00:00 | | 2015-02-10 | 3,353,900 | 38.92 | 38.92 | 36.84 | 37.25 | 00:00:00 | | 2015-02-11 | 1,205,200 | 37.05 | 37.83 | 37.03 | 37.66 | 00:00:00 | | 2015-02-12 | 1,334,683 | 38.59 | 38.60 | 37.70 | 38.20 | 00:00:00 | | 2015-02-13 | 713,339 | 38.08 | 38.56 | 37.89 | 38.47 | 00:00:00 | | 2015-02-17 | 887,143 | 38.38 | 38.47 | 37.82 | 38.26 | 00:00:00 | | 2015-02-18 | 549,237 | 38.08 | 38.20 | 37.76 | 38.05 | 00:00:00 | | 2015-02-19 | 571,672 | 38.08 | 38.24 | 37.77 | 37.90 | 00:00:00 | | 2015-02-20 | 757,900 | 37.88 | 38.41 | 37.49 | 38.34 | 00:00:00 | | 2015-02-23 | 647,200 | 38.40 | 38.71 | 38.20 | 38.54 | 00:00:00 | | 2015-02-24 | 941,600 | 38.57 | 38.73 | 37.97 | 38.30 | 00:00:00 | | 2015-02-25 | 896,100 | 38.25 | 39.02 | 37.88 | 38.83 | 00:00:00 | | 2015-02-26 | 974,600 | 38.73 | 38.94 | 38.20 | 38.35 | 00:00:00 | | 2015-02-27 | 1,645,400 | 39.67 | 39.74 | 38.82 | 38.96 | 00:00:00 | | 2015-03-02 | 843,855 | 38.92 | 39.20 | 38.76 | 39.02 | 00:00:00 | | 2015-03-03 | 938,907 | 38.68 | 38.89 | 38.35 | 38.84 | 00:00:00 | | 2015-03-04 | 928,133 | 38.78 | 39.13 | 38.42 | 38.84 | 00:00:00 | | 2015-03-05 | 1,099,567 | 38.93 | 39.17 | 38.54 | 38.74 | 00:00:00 | | 2015-03-06 | 1,417,106 | 38.48 | 39.45 | 38.48 | 38.89 | 00:00:00 | | 2015-03-09 | 3,300,318 | 39.69 | 39.82 | 38.85 | 39.51 | 00:00:00 | | 2015-03-10 | 11,104,616 | 41.95 | 44.20 | 41.92 | 44.06 | 00:00:00 | | 2015-03-11 | 3,437,580 | 43.90 | 45.18 | 43.80 | 44.33 | 00:00:00 | | 2015-03-12 | 3,919,800 | 43.19 | 44.62 | 43.13 | 44.52 | 00:00:00 | | 2015-03-13 | 1,472,700 | 44.41 | 45.09 | 44.36 | 44.83 | 00:00:00 | | 2015-03-16 | 1,835,700 | 44.97 | 45.38 | 44.25 | 44.52 | 00:00:00 | | 2015-03-17 | 1,692,100 | 44.30 | 44.87 | 44.07 | 44.34 | 00:00:00 | | 2015-03-18 | 1,779,100 | 44.34 | 45.40 | 44.18 | 45.10 | 00:00:00 | | 2015-03-19 | 2,133,070 | 45.23 | 46.80 | 45.23 | 46.70 | 00:00:00 | | 2015-03-20 | 2,390,349 | 46.82 | 47.25 | 46.58 | 47.01 | 00:00:00 | | 2015-03-23 | 2,054,571 | 46.94 | 47.18 | 46.83 | 46.97 | 00:00:00 | | 2015-03-24 | 2,264,400 | 46.85 | 47.03 | 45.99 | 46.18 | 00:00:00 | | 2015-03-25 | 1,980,400 | 46.15 | 46.49 | 45.61 | 45.66 | 00:00:00 | | 2015-03-26 | 1,042,000 | 45.44 | 45.69 | 45.20 | 45.46 | 00:00:00 | | 2015-03-27 | 1,297,000 | 45.60 | 46.07 | 45.31 | 45.47 | 00:00:00 | | 2015-03-30 | 1,045,500 | 45.53 | 46.34 | 45.43 | 45.78 | 00:00:00 | | 2015-03-31 | 1,976,922 | 45.60 | 46.20 | 45.56 | 45.65 | 00:00:00 | | 2015-04-01 | 2,932,827 | 45.52 | 45.63 | 44.20 | 44.75 | 00:00:00 | | 2015-04-02 | 4,811,201 | 45.41 | 45.60 | 43.54 | 43.97 | 00:00:00 | | 2015-04-06 | 2,860,391 | 43.93 | 44.42 | 43.93 | 44.14 | 00:00:00 | | 2015-04-07 | 2,505,400 | 44.08 | 44.52 | 43.72 | 43.81 | 00:00:00 | | 2015-04-08 | 2,259,400 | 43.89 | 44.24 | 43.47 | 43.52 | 00:00:00 | | 2015-04-09 | 1,440,500 | 43.60 | 43.97 | 43.24 | 43.52 | 00:00:00 | | 2015-04-10 | 973,100 | 43.72 | 44.03 | 43.55 | 43.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
