|
 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 | | 2015-09-30 | 2,355,280 | 29.19 | 29.51 | 28.49 | 29.38 | 00:00:00 | | 2015-10-01 | 1,665,700 | 29.47 | 29.47 | 28.73 | 29.17 | 00:00:00 | | 2015-10-02 | 1,832,781 | 28.87 | 30.16 | 28.60 | 30.14 | 00:00:00 | | 2015-10-05 | 2,353,000 | 30.40 | 31.05 | 30.40 | 30.99 | 00:00:00 | | 2015-10-06 | 1,281,462 | 30.80 | 31.00 | 30.27 | 30.58 | 00:00:00 | | 2015-10-07 | 991,268 | 30.93 | 31.01 | 30.56 | 30.87 | 00:00:00 | | 2015-10-08 | 1,879,550 | 30.85 | 31.77 | 30.85 | 31.45 | 00:00:00 | | 2015-10-09 | 1,304,117 | 31.35 | 31.39 | 30.60 | 31.22 | 00:00:00 | | 2015-10-12 | 1,162,400 | 31.21 | 31.34 | 30.67 | 30.74 | 00:00:00 | | 2015-10-13 | 1,104,282 | 30.57 | 30.96 | 30.22 | 30.27 | 00:00:00 | | 2015-10-14 | 1,138,483 | 30.34 | 30.49 | 29.85 | 30.11 | 00:00:00 | | 2015-10-15 | 2,882,800 | 30.26 | 30.48 | 29.07 | 29.40 | 00:00:00 | | 2015-10-16 | 2,544,500 | 29.36 | 29.62 | 28.90 | 29.33 | 00:00:00 | | 2015-10-19 | 3,082,705 | 28.82 | 29.10 | 28.04 | 28.23 | 00:00:00 | | 2015-10-20 | 1,624,165 | 28.22 | 28.53 | 28.07 | 28.23 | 00:00:00 | | 2015-10-21 | 1,565,351 | 28.39 | 28.78 | 28.09 | 28.12 | 00:00:00 | | 2015-10-22 | 1,812,038 | 28.29 | 28.37 | 27.94 | 28.03 | 00:00:00 | | 2015-10-23 | 1,627,317 | 28.14 | 28.21 | 27.23 | 27.44 | 00:00:00 | | 2015-10-26 | 1,398,115 | 27.38 | 27.97 | 27.25 | 27.78 | 00:00:00 | | 2015-10-27 | 1,533,543 | 27.70 | 27.78 | 27.29 | 27.37 | 00:00:00 | | 2015-10-28 | 4,380,380 | 27.60 | 28.75 | 27.56 | 28.74 | 00:00:00 | | 2015-10-29 | 1,335,253 | 29.00 | 29.20 | 28.11 | 28.40 | 00:00:00 | | 2015-10-30 | 1,710,289 | 28.33 | 28.83 | 28.27 | 28.60 | 00:00:00 | | 2015-11-02 | 1,599,900 | 28.63 | 28.99 | 27.77 | 28.85 | 00:00:00 | | 2015-11-03 | 1,939,293 | 29.25 | 30.01 | 29.14 | 29.39 | 00:00:00 | | 2015-11-04 | 1,805,004 | 29.34 | 29.50 | 28.70 | 28.97 | 00:00:00 | | 2015-11-05 | 1,040,945 | 29.07 | 29.45 | 28.72 | 29.44 | 00:00:00 | | 2015-11-06 | 1,445,354 | 29.31 | 29.46 | 29.08 | 29.39 | 00:00:00 | | 2015-11-09 | 1,682,900 | 29.33 | 29.36 | 28.14 | 28.31 | 00:00:00 | | 2015-11-10 | 2,143,900 | 28.00 | 28.91 | 27.75 | 28.71 | 00:00:00 | | 2015-11-11 | 3,493,667 | 28.54 | 28.54 | 26.51 | 26.59 | 00:00:00 | | 2015-11-12 | 3,050,492 | 26.21 | 27.15 | 26.12 | 26.15 | 00:00:00 | | 2015-11-13 | 5,551,200 | 25.40 | 25.80 | 24.31 | 24.49 | 00:00:00 | | 2015-11-16 | 10,981,800 | 23.92 | 23.92 | 22.04 | 22.67 | 00:00:00 | | 2015-11-17 | 23,274,937 | 19.85 | 21.95 | 19.26 | 21.80 | 00:00:00 | | 2015-11-18 | 7,799,700 | 21.80 | 22.95 | 21.75 | 22.48 | 00:00:00 | | 2015-11-19 | 4,387,900 | 22.25 | 22.97 | 22.07 | 22.29 | 00:00:00 | | 2015-11-20 | 4,817,100 | 22.48 | 23.59 | 22.42 | 23.00 | 00:00:00 | | 2015-11-23 | 4,580,400 | 23.11 | 23.48 | 22.88 | 23.27 | 00:00:00 | | 2015-11-24 | 4,807,500 | 23.13 | 24.46 | 22.98 | 24.04 | 00:00:00 | | 2015-11-25 | 3,284,200 | 24.06 | 24.56 | 23.47 | 24.31 | 00:00:00 | | 2015-11-27 | 1,732,900 | 24.43 | 24.43 | 23.50 | 23.65 | 00:00:00 | | 2015-11-30 | 9,586,693 | 23.75 | 23.81 | 22.28 | 22.40 | 00:00:00 | | 2015-12-01 | 3,165,776 | 22.39 | 22.53 | 22.03 | 22.47 | 00:00:00 | | 2015-12-02 | 2,638,180 | 22.55 | 22.98 | 22.38 | 22.45 | 00:00:00 | | 2015-12-03 | 6,196,600 | 22.52 | 22.52 | 20.80 | 20.98 | 00:00:00 | | 2015-12-04 | 4,859,108 | 21.03 | 21.53 | 20.98 | 21.36 | 00:00:00 | | 2015-12-07 | 3,403,300 | 21.40 | 21.49 | 20.91 | 21.37 | 00:00:00 | | 2015-12-08 | 3,174,100 | 21.00 | 21.48 | 20.78 | 21.09 | 00:00:00 | | 2015-12-09 | 5,347,100 | 21.45 | 22.86 | 21.36 | 22.29 | 00:00:00 | | 2015-12-10 | 3,048,170 | 22.35 | 22.80 | 22.08 | 22.60 | 00:00:00 | | 2015-12-11 | 3,455,874 | 22.49 | 22.94 | 22.09 | 22.69 | 00:00:00 | | 2015-12-14 | 2,594,000 | 22.78 | 23.23 | 22.37 | 22.55 | 00:00:00 | | 2015-12-15 | 3,141,917 | 22.65 | 23.00 | 22.39 | 22.81 | 00:00:00 | | 2015-12-16 | 4,075,717 | 22.91 | 23.79 | 22.88 | 23.76 | 00:00:00 | | 2015-12-17 | 3,800,435 | 23.74 | 23.92 | 22.85 | 23.03 | 00:00:00 | | 2015-12-18 | 4,297,913 | 22.89 | 23.20 | 22.66 | 23.06 | 00:00:00 | | 2015-12-21 | 1,961,490 | 23.19 | 23.41 | 22.52 | 22.68 | 00:00:00 | | 2015-12-22 | 2,156,505 | 22.79 | 23.73 | 22.71 | 23.45 | 00:00:00 | | 2015-12-23 | 1,350,686 | 23.50 | 23.73 | 23.03 | 23.47 | 00:00:00 | | 2015-12-24 | 467,815 | 23.46 | 23.58 | 23.11 | 23.19 | 00:00:00 | | 2015-12-28 | 1,030,665 | 23.07 | 23.25 | 22.75 | 23.06 | 00:00:00 | | 2015-12-29 | 1,318,600 | 23.19 | 23.88 | 23.19 | 23.42 | 00:00:00 | | 2015-12-30 | 1,148,500 | 23.31 | 23.49 | 22.91 | 23.09 | 00:00:00 | | 2015-12-31 | 807,200 | 22.97 | 23.19 | 22.74 | 22.75 | 00:00:00 | | 2016-01-04 | 2,520,846 | 22.40 | 23.12 | 22.00 | 22.75 | 00:00:00 | | 2016-01-05 | 3,296,500 | 22.76 | 23.15 | 22.16 | 22.58 | 00:00:00 | | 2016-01-06 | 2,233,200 | 22.29 | 22.59 | 21.71 | 21.92 | 00:00:00 | | 2016-01-07 | 2,309,695 | 21.62 | 22.95 | 21.40 | 22.21 | 00:00:00 | | 2016-01-08 | 4,318,997 | 22.37 | 22.73 | 21.83 | 22.36 | 00:00:00 | | 2016-01-11 | 2,703,436 | 22.34 | 22.48 | 21.55 | 21.84 | 00:00:00 | | 2016-01-12 | 1,698,600 | 22.16 | 22.71 | 21.69 | 22.05 | 00:00:00 | | 2016-01-13 | 2,915,800 | 22.19 | 22.42 | 20.81 | 21.02 | 00:00:00 | | 2016-01-14 | 2,528,000 | 21.07 | 21.66 | 20.71 | 21.26 | 00:00:00 | | 2016-01-15 | 2,216,200 | 20.72 | 21.27 | 20.39 | 21.17 | 00:00:00 | | 2016-01-19 | 1,878,847 | 21.43 | 21.53 | 20.38 | 20.79 | 00:00:00 | | 2016-01-20 | 1,868,300 | 20.49 | 21.23 | 20.06 | 20.95 | 00:00:00 | | 2016-01-21 | 2,198,501 | 21.08 | 21.84 | 20.85 | 21.43 | 00:00:00 | | 2016-01-22 | 1,271,001 | 21.84 | 22.04 | 21.41 | 21.65 | 00:00:00 | | 2016-01-25 | 1,628,623 | 21.59 | 21.78 | 21.22 | 21.38 | 00:00:00 | | 2016-01-26 | 990,701 | 21.42 | 22.29 | 21.40 | 22.16 | 00:00:00 | | 2016-01-27 | 1,552,451 | 22.13 | 22.25 | 21.49 | 21.74 | 00:00:00 | | 2016-01-28 | 1,837,928 | 21.93 | 22.13 | 21.49 | 21.91 | 00:00:00 | | 2016-01-29 | 1,518,564 | 22.07 | 22.92 | 22.07 | 22.88 | 00:00:00 | | 2016-02-01 | 1,383,000 | 22.78 | 23.09 | 22.34 | 23.01 | 00:00:00 | | 2016-02-02 | 3,402,400 | 22.84 | 24.03 | 22.84 | 23.70 | 00:00:00 | | 2016-02-03 | 1,960,100 | 23.64 | 23.95 | 23.42 | 23.82 | 00:00:00 | | 2016-02-04 | 2,749,118 | 23.36 | 23.90 | 23.24 | 23.74 | 00:00:00 | | 2016-02-05 | 3,268,569 | 24.95 | 24.95 | 22.95 | 23.40 | 00:00:00 | | 2016-02-08 | 3,073,500 | 23.14 | 24.00 | 23.05 | 23.89 | 00:00:00 | | 2016-02-09 | 2,348,100 | 23.71 | 24.20 | 23.22 | 23.59 | 00:00:00 | | 2016-02-10 | 2,982,600 | 24.20 | 25.11 | 23.70 | 24.34 | 00:00:00 | | 2016-02-11 | 2,762,155 | 23.75 | 24.28 | 23.38 | 23.90 | 00:00:00 | | 2016-02-12 | 2,411,762 | 24.12 | 24.85 | 23.90 | 24.81 | 00:00:00 | | 2016-02-16 | 1,741,900 | 25.22 | 26.13 | 24.90 | 25.99 | 00:00:00 | | 2016-02-17 | 1,747,800 | 26.23 | 26.88 | 26.04 | 26.67 | 00:00:00 | | 2016-02-18 | 1,853,800 | 26.55 | 27.37 | 26.18 | 27.13 | 00:00:00 | | 2016-02-19 | 1,663,109 | 26.68 | 26.92 | 25.84 | 26.82 | 00:00:00 | | 2016-02-22 | 1,853,537 | 27.15 | 27.57 | 26.94 | 27.03 | 00:00:00 | | 2016-02-23 | 2,573,038 | 26.96 | 27.74 | 26.68 | 26.78 | 00:00:00 | | 2016-02-24 | 2,304,957 | 26.57 | 27.10 | 25.84 | 26.86 | 00:00:00 | | 2016-02-25 | 2,462,300 | 26.87 | 27.00 | 26.16 | 26.50 | 00:00:00 | | 2016-02-26 | 1,677,100 | 26.75 | 26.99 | 26.32 | 26.68 | 00:00:00 | | 2016-02-29 | 1,933,565 | 26.71 | 27.27 | 26.48 | 26.49 | 00:00:00 | | 2016-03-01 | 1,490,300 | 26.70 | 26.93 | 26.47 | 26.92 | 00:00:00 | | 2016-03-02 | 1,365,900 | 26.93 | 27.08 | 26.55 | 26.99 | 00:00:00 | | 2016-03-03 | 2,590,118 | 27.08 | 27.70 | 26.67 | 27.43 | 00:00:00 | | 2016-03-04 | 2,823,920 | 27.39 | 28.73 | 27.37 | 27.66 | 00:00:00 | | 2016-03-07 | 4,034,840 | 27.32 | 28.48 | 27.27 | 28.16 | 00:00:00 | | 2016-03-08 | 11,463,700 | 30.74 | 33.19 | 30.50 | 32.69 | 00:00:00 | | 2016-03-09 | 2,912,600 | 32.84 | 33.02 | 32.13 | 32.79 | 00:00:00 | | 2016-03-10 | 2,819,690 | 33.05 | 33.43 | 32.45 | 32.66 | 00:00:00 | | 2016-03-11 | 2,872,336 | 32.88 | 33.46 | 32.51 | 33.11 | 00:00:00 | | 2016-03-14 | 1,980,656 | 32.88 | 33.15 | 32.42 | 32.63 | 00:00:00 | | 2016-03-15 | 2,572,307 | 32.54 | 32.75 | 31.83 | 32.05 | 00:00:00 | | 2016-03-16 | 2,050,493 | 31.84 | 31.97 | 31.34 | 31.82 | 00:00:00 | | 2016-03-17 | 1,988,100 | 31.70 | 32.78 | 31.64 | 32.73 | 00:00:00 | | 2016-03-18 | 4,727,700 | 32.89 | 33.83 | 32.64 | 33.61 | 00:00:00 | | 2016-03-21 | 1,701,800 | 33.65 | 33.92 | 33.05 | 33.37 | 00:00:00 | | 2016-03-22 | 1,383,500 | 33.18 | 33.24 | 32.50 | 32.83 | 00:00:00 | | 2016-03-23 | 1,251,900 | 32.61 | 32.69 | 31.91 | 32.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
