|
 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 | | 2015-04-10 | 973,100 | 43.72 | 44.03 | 43.55 | 43.85 | 00:00:00 | | 2015-04-13 | 1,324,200 | 43.52 | 44.39 | 43.51 | 43.96 | 00:00:00 | | 2015-04-14 | 2,405,891 | 45.81 | 45.94 | 43.62 | 43.87 | 00:00:00 | | 2015-04-15 | 1,889,987 | 43.82 | 44.23 | 43.29 | 43.41 | 00:00:00 | | 2015-04-16 | 1,246,000 | 43.43 | 43.78 | 43.08 | 43.13 | 00:00:00 | | 2015-04-17 | 2,745,300 | 42.95 | 42.96 | 41.83 | 42.00 | 00:00:00 | | 2015-04-20 | 1,470,315 | 42.29 | 42.59 | 41.70 | 42.39 | 00:00:00 | | 2015-04-21 | 1,088,381 | 42.60 | 42.74 | 42.09 | 42.14 | 00:00:00 | | 2015-04-22 | 778,435 | 42.24 | 42.40 | 41.82 | 42.17 | 00:00:00 | | 2015-04-23 | 856,162 | 42.16 | 42.65 | 41.70 | 42.39 | 00:00:00 | | 2015-04-24 | 1,427,677 | 42.28 | 42.47 | 41.81 | 41.90 | 00:00:00 | | 2015-04-27 | 1,149,600 | 42.09 | 42.41 | 41.52 | 41.56 | 00:00:00 | | 2015-04-28 | 1,325,800 | 41.48 | 41.74 | 41.10 | 41.17 | 00:00:00 | | 2015-04-29 | 2,024,700 | 41.08 | 41.60 | 39.87 | 40.05 | 00:00:00 | | 2015-04-30 | 2,101,677 | 39.98 | 40.71 | 39.75 | 40.04 | 00:00:00 | | 2015-05-01 | 1,675,720 | 40.16 | 40.65 | 40.11 | 40.40 | 00:00:00 | | 2015-05-04 | 1,694,000 | 40.88 | 41.19 | 40.46 | 40.54 | 00:00:00 | | 2015-05-05 | 1,169,100 | 40.36 | 40.74 | 40.03 | 40.40 | 00:00:00 | | 2015-05-06 | 1,140,800 | 40.43 | 40.70 | 39.91 | 40.66 | 00:00:00 | | 2015-05-07 | 1,414,297 | 40.74 | 41.15 | 40.56 | 40.66 | 00:00:00 | | 2015-05-08 | 1,259,738 | 40.84 | 41.14 | 40.57 | 40.67 | 00:00:00 | | 2015-05-11 | 1,404,273 | 40.57 | 40.92 | 40.33 | 40.58 | 00:00:00 | | 2015-05-12 | 1,489,247 | 40.39 | 40.42 | 39.69 | 40.14 | 00:00:00 | | 2015-05-13 | 1,566,533 | 40.26 | 40.53 | 39.76 | 40.03 | 00:00:00 | | 2015-05-14 | 2,808,190 | 41.28 | 41.49 | 39.29 | 39.31 | 00:00:00 | | 2015-05-15 | 2,754,649 | 39.44 | 40.27 | 39.29 | 39.59 | 00:00:00 | | 2015-05-18 | 6,628,900 | 40.17 | 40.88 | 39.80 | 40.72 | 00:00:00 | | 2015-05-19 | 26,077,500 | 34.89 | 35.18 | 33.33 | 34.61 | 00:00:00 | | 2015-05-20 | 5,305,300 | 34.61 | 34.62 | 33.77 | 34.12 | 00:00:00 | | 2015-05-21 | 3,293,567 | 34.00 | 34.64 | 33.90 | 34.53 | 00:00:00 | | 2015-05-22 | 3,117,775 | 34.65 | 35.09 | 34.61 | 34.84 | 00:00:00 | | 2015-05-26 | 4,272,500 | 34.74 | 35.09 | 34.71 | 34.97 | 00:00:00 | | 2015-05-27 | 3,817,984 | 34.91 | 35.44 | 34.84 | 34.98 | 00:00:00 | | 2015-05-28 | 1,920,320 | 35.03 | 35.32 | 34.64 | 34.66 | 00:00:00 | | 2015-05-29 | 2,203,300 | 34.68 | 34.68 | 34.05 | 34.38 | 00:00:00 | | 2015-06-01 | 2,824,300 | 34.62 | 35.00 | 34.23 | 34.96 | 00:00:00 | | 2015-06-02 | 1,645,200 | 34.82 | 34.97 | 34.50 | 34.63 | 00:00:00 | | 2015-06-03 | 5,331,400 | 34.87 | 36.29 | 34.66 | 35.99 | 00:00:00 | | 2015-06-04 | 4,936,804 | 35.91 | 36.74 | 35.64 | 36.37 | 00:00:00 | | 2015-06-05 | 3,151,465 | 36.18 | 36.93 | 36.07 | 36.34 | 00:00:00 | | 2015-06-08 | 1,735,400 | 36.21 | 36.60 | 36.11 | 36.12 | 00:00:00 | | 2015-06-09 | 1,789,800 | 36.03 | 36.31 | 35.64 | 36.08 | 00:00:00 | | 2015-06-10 | 5,318,100 | 36.37 | 36.37 | 34.76 | 35.16 | 00:00:00 | | 2015-06-11 | 2,727,500 | 35.43 | 35.55 | 34.97 | 35.06 | 00:00:00 | | 2015-06-12 | 1,672,800 | 35.48 | 35.82 | 35.18 | 35.54 | 00:00:00 | | 2015-06-15 | 2,040,200 | 35.37 | 35.54 | 34.92 | 34.99 | 00:00:00 | | 2015-06-16 | 1,862,900 | 35.01 | 35.28 | 34.92 | 35.15 | 00:00:00 | | 2015-06-17 | 1,395,700 | 35.09 | 35.39 | 34.87 | 35.02 | 00:00:00 | | 2015-06-18 | 1,512,305 | 35.19 | 35.59 | 35.04 | 35.20 | 00:00:00 | | 2015-06-19 | 2,656,443 | 35.14 | 35.45 | 34.96 | 35.08 | 00:00:00 | | 2015-06-22 | 1,129,827 | 35.27 | 35.49 | 35.14 | 35.40 | 00:00:00 | | 2015-06-23 | 1,054,717 | 35.32 | 35.91 | 35.32 | 35.78 | 00:00:00 | | 2015-06-24 | 1,123,270 | 35.83 | 35.96 | 35.32 | 35.36 | 00:00:00 | | 2015-06-25 | 1,681,600 | 35.32 | 35.65 | 35.18 | 35.37 | 00:00:00 | | 2015-06-26 | 1,833,300 | 35.55 | 35.93 | 35.37 | 35.67 | 00:00:00 | | 2015-06-29 | 1,809,172 | 35.41 | 35.47 | 34.84 | 34.88 | 00:00:00 | | 2015-06-30 | 1,488,232 | 35.10 | 35.28 | 34.75 | 35.00 | 00:00:00 | | 2015-07-01 | 1,794,428 | 35.06 | 35.65 | 35.00 | 35.50 | 00:00:00 | | 2015-07-02 | 1,826,363 | 35.54 | 35.86 | 35.33 | 35.59 | 00:00:00 | | 2015-07-06 | 2,533,500 | 35.38 | 35.83 | 35.03 | 35.57 | 00:00:00 | | 2015-07-07 | 1,909,013 | 35.72 | 36.10 | 35.43 | 35.97 | 00:00:00 | | 2015-07-08 | 2,061,869 | 35.82 | 36.08 | 35.16 | 35.40 | 00:00:00 | | 2015-07-09 | 1,383,767 | 35.86 | 35.90 | 34.95 | 35.05 | 00:00:00 | | 2015-07-10 | 839,228 | 35.27 | 35.51 | 34.89 | 35.36 | 00:00:00 | | 2015-07-13 | 1,264,695 | 35.61 | 35.72 | 34.94 | 35.38 | 00:00:00 | | 2015-07-14 | 2,758,086 | 36.51 | 36.99 | 36.09 | 36.26 | 00:00:00 | | 2015-07-15 | 1,227,568 | 36.17 | 36.17 | 35.33 | 35.39 | 00:00:00 | | 2015-07-16 | 1,076,972 | 35.42 | 36.19 | 35.32 | 36.10 | 00:00:00 | | 2015-07-17 | 1,443,673 | 35.91 | 36.02 | 35.15 | 35.18 | 00:00:00 | | 2015-07-20 | 979,213 | 35.03 | 35.74 | 35.03 | 35.45 | 00:00:00 | | 2015-07-21 | 1,541,653 | 35.39 | 35.68 | 34.85 | 34.88 | 00:00:00 | | 2015-07-22 | 1,141,602 | 34.80 | 35.08 | 34.60 | 34.86 | 00:00:00 | | 2015-07-23 | 1,188,000 | 34.88 | 35.12 | 34.17 | 34.32 | 00:00:00 | | 2015-07-24 | 1,895,000 | 34.31 | 34.36 | 33.47 | 33.72 | 00:00:00 | | 2015-07-27 | 1,495,800 | 33.63 | 33.63 | 33.00 | 33.46 | 00:00:00 | | 2015-07-28 | 1,414,500 | 33.65 | 33.88 | 32.92 | 33.66 | 00:00:00 | | 2015-07-29 | 1,197,733 | 33.44 | 33.84 | 33.43 | 33.68 | 00:00:00 | | 2015-07-30 | 1,500,800 | 33.52 | 33.69 | 32.89 | 33.00 | 00:00:00 | | 2015-07-31 | 3,953,600 | 32.52 | 32.90 | 32.12 | 32.62 | 00:00:00 | | 2015-08-03 | 1,415,619 | 32.56 | 32.81 | 32.20 | 32.42 | 00:00:00 | | 2015-08-04 | 1,133,700 | 32.36 | 32.63 | 32.30 | 32.40 | 00:00:00 | | 2015-08-05 | 1,070,400 | 32.58 | 33.29 | 32.49 | 32.66 | 00:00:00 | | 2015-08-06 | 1,670,300 | 32.85 | 32.86 | 32.02 | 32.37 | 00:00:00 | | 2015-08-07 | 1,023,600 | 32.35 | 32.74 | 32.00 | 32.59 | 00:00:00 | | 2015-08-10 | 755,800 | 32.86 | 33.32 | 32.73 | 33.16 | 00:00:00 | | 2015-08-11 | 860,639 | 32.81 | 33.10 | 32.52 | 32.80 | 00:00:00 | | 2015-08-12 | 1,766,911 | 32.27 | 32.66 | 31.63 | 32.57 | 00:00:00 | | 2015-08-13 | 1,252,800 | 32.46 | 32.74 | 32.23 | 32.34 | 00:00:00 | | 2015-08-14 | 2,096,100 | 32.43 | 32.97 | 31.97 | 32.32 | 00:00:00 | | 2015-08-17 | 5,124,444 | 32.34 | 32.56 | 31.38 | 32.23 | 00:00:00 | | 2015-08-18 | 6,630,302 | 31.88 | 32.82 | 30.97 | 31.55 | 00:00:00 | | 2015-08-19 | 4,080,347 | 31.46 | 31.56 | 30.92 | 30.95 | 00:00:00 | | 2015-08-20 | 2,950,800 | 30.63 | 30.89 | 30.23 | 30.27 | 00:00:00 | | 2015-08-21 | 3,280,700 | 30.21 | 30.90 | 29.73 | 30.15 | 00:00:00 | | 2015-08-24 | 4,033,846 | 28.82 | 29.73 | 28.22 | 28.54 | 00:00:00 | | 2015-08-25 | 3,214,600 | 29.12 | 29.60 | 28.75 | 28.82 | 00:00:00 | | 2015-08-26 | 2,151,600 | 29.46 | 29.81 | 29.18 | 29.77 | 00:00:00 | | 2015-08-27 | 2,205,600 | 30.07 | 30.87 | 29.96 | 30.80 | 00:00:00 | | 2015-08-28 | 2,870,800 | 30.72 | 31.46 | 30.53 | 31.05 | 00:00:00 | | 2015-08-31 | 1,654,955 | 30.95 | 31.50 | 30.67 | 30.86 | 00:00:00 | | 2015-09-01 | 1,950,731 | 30.31 | 30.86 | 30.00 | 30.50 | 00:00:00 | | 2015-09-02 | 1,471,204 | 30.80 | 31.56 | 30.39 | 30.79 | 00:00:00 | | 2015-09-03 | 1,848,927 | 30.63 | 31.57 | 30.63 | 31.23 | 00:00:00 | | 2015-09-04 | 1,416,494 | 31.07 | 31.45 | 30.87 | 31.10 | 00:00:00 | | 2015-09-08 | 1,752,015 | 31.44 | 31.44 | 30.61 | 31.00 | 00:00:00 | | 2015-09-09 | 1,366,330 | 31.34 | 31.35 | 30.58 | 30.67 | 00:00:00 | | 2015-09-10 | 1,902,707 | 30.57 | 31.16 | 30.24 | 30.30 | 00:00:00 | | 2015-09-11 | 2,226,963 | 30.17 | 30.33 | 29.50 | 30.31 | 00:00:00 | | 2015-09-14 | 1,021,200 | 30.37 | 30.64 | 30.05 | 30.20 | 00:00:00 | | 2015-09-15 | 2,025,600 | 30.30 | 30.35 | 29.63 | 29.69 | 00:00:00 | | 2015-09-16 | 1,095,500 | 29.70 | 30.36 | 29.50 | 30.30 | 00:00:00 | | 2015-09-17 | 1,586,978 | 30.20 | 30.49 | 29.76 | 29.83 | 00:00:00 | | 2015-09-18 | 2,173,219 | 29.52 | 29.95 | 29.31 | 29.46 | 00:00:00 | | 2015-09-21 | 2,339,300 | 29.53 | 30.47 | 29.53 | 29.96 | 00:00:00 | | 2015-09-22 | 1,125,900 | 29.62 | 29.99 | 28.89 | 29.25 | 00:00:00 | | 2015-09-23 | 1,156,000 | 29.33 | 30.00 | 29.04 | 29.29 | 00:00:00 | | 2015-09-24 | 1,567,805 | 29.17 | 29.69 | 29.02 | 29.52 | 00:00:00 | | 2015-09-25 | 2,393,103 | 29.68 | 30.08 | 29.17 | 29.42 | 00:00:00 | | 2015-09-28 | 1,347,300 | 29.28 | 29.39 | 28.63 | 28.64 | 00:00:00 | | 2015-09-29 | 1,232,832 | 28.64 | 29.26 | 28.50 | 29.01 | 00:00:00 | | 2015-09-30 | 2,355,280 | 29.19 | 29.51 | 28.49 | 29.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
