|
 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 | | 2016-03-23 | 1,251,900 | 32.61 | 32.69 | 31.91 | 32.12 | 00:00:00 | | 2016-03-24 | 1,180,400 | 32.12 | 32.48 | 31.72 | 32.43 | 00:00:00 | | 2016-03-28 | 1,066,200 | 32.45 | 32.81 | 32.20 | 32.28 | 00:00:00 | | 2016-03-29 | 1,324,500 | 32.31 | 33.15 | 32.21 | 33.10 | 00:00:00 | | 2016-03-30 | 1,121,600 | 33.19 | 33.27 | 32.67 | 33.04 | 00:00:00 | | 2016-03-31 | 1,300,800 | 32.99 | 33.36 | 32.58 | 33.09 | 00:00:00 | | 2016-04-01 | 3,238,600 | 33.97 | 34.58 | 33.90 | 34.29 | 00:00:00 | | 2016-04-04 | 1,873,200 | 34.50 | 34.77 | 33.48 | 33.56 | 00:00:00 | | 2016-04-05 | 3,636,200 | 33.32 | 33.43 | 31.89 | 32.11 | 00:00:00 | | 2016-04-06 | 2,856,239 | 32.26 | 32.78 | 31.86 | 32.33 | 00:00:00 | | 2016-04-07 | 3,671,860 | 32.17 | 32.34 | 30.59 | 30.62 | 00:00:00 | | 2016-04-08 | 3,406,499 | 30.59 | 30.93 | 29.41 | 30.44 | 00:00:00 | | 2016-04-11 | 2,967,139 | 30.65 | 30.66 | 29.89 | 29.93 | 00:00:00 | | 2016-04-12 | 2,369,140 | 29.82 | 30.27 | 28.76 | 30.04 | 00:00:00 | | 2016-04-13 | 3,070,145 | 30.09 | 31.29 | 29.99 | 31.10 | 00:00:00 | | 2016-04-14 | 2,331,000 | 30.87 | 31.05 | 30.20 | 30.41 | 00:00:00 | | 2016-04-15 | 2,738,600 | 30.41 | 31.65 | 30.12 | 31.43 | 00:00:00 | | 2016-04-18 | 1,377,741 | 31.01 | 31.44 | 30.94 | 31.05 | 00:00:00 | | 2016-04-19 | 1,210,191 | 31.06 | 31.43 | 30.83 | 31.18 | 00:00:00 | | 2016-04-20 | 1,944,878 | 31.21 | 31.59 | 30.98 | 31.25 | 00:00:00 | | 2016-04-21 | 1,502,376 | 31.16 | 31.51 | 30.76 | 30.98 | 00:00:00 | | 2016-04-22 | 975,596 | 31.00 | 31.41 | 30.91 | 31.29 | 00:00:00 | | 2016-04-25 | 1,059,585 | 31.29 | 31.32 | 30.44 | 30.72 | 00:00:00 | | 2016-04-26 | 1,447,700 | 30.91 | 31.54 | 30.53 | 31.26 | 00:00:00 | | 2016-04-27 | 1,229,500 | 31.05 | 31.51 | 30.60 | 31.48 | 00:00:00 | | 2016-04-28 | 930,026 | 31.27 | 31.51 | 30.78 | 31.10 | 00:00:00 | | 2016-04-29 | 1,294,100 | 29.67 | 31.11 | 29.67 | 30.32 | 00:00:00 | | 2016-05-02 | 2,353,900 | 30.31 | 30.31 | 29.77 | 30.01 | 00:00:00 | | 2016-05-03 | 2,009,000 | 29.72 | 29.92 | 29.07 | 29.42 | 00:00:00 | | 2016-05-04 | 2,098,700 | 29.40 | 29.90 | 28.87 | 29.12 | 00:00:00 | | 2016-05-05 | 2,971,900 | 28.90 | 29.38 | 27.60 | 27.98 | 00:00:00 | | 2016-05-06 | 2,890,500 | 27.94 | 28.75 | 27.34 | 28.61 | 00:00:00 | | 2016-05-09 | 1,624,138 | 28.62 | 29.15 | 28.45 | 28.96 | 00:00:00 | | 2016-05-10 | 2,149,016 | 28.38 | 28.64 | 27.56 | 28.52 | 00:00:00 | | 2016-05-11 | 3,167,672 | 27.63 | 27.70 | 26.70 | 27.03 | 00:00:00 | | 2016-05-12 | 1,991,026 | 27.03 | 27.15 | 26.34 | 26.90 | 00:00:00 | | 2016-05-13 | 2,435,790 | 26.66 | 26.92 | 25.84 | 25.99 | 00:00:00 | | 2016-05-16 | 2,363,400 | 26.00 | 26.77 | 25.86 | 26.08 | 00:00:00 | | 2016-05-17 | 3,823,400 | 26.00 | 26.43 | 25.10 | 25.44 | 00:00:00 | | 2016-05-18 | 6,579,500 | 24.79 | 25.30 | 24.29 | 24.59 | 00:00:00 | | 2016-05-19 | 9,424,347 | 27.09 | 28.19 | 26.92 | 28.01 | 00:00:00 | | 2016-05-20 | 4,641,104 | 28.26 | 28.78 | 27.98 | 28.48 | 00:00:00 | | 2016-05-23 | 2,385,626 | 28.38 | 29.09 | 28.24 | 28.30 | 00:00:00 | | 2016-05-24 | 1,684,087 | 28.23 | 28.59 | 27.98 | 28.47 | 00:00:00 | | 2016-05-25 | 1,413,091 | 28.54 | 28.86 | 28.12 | 28.81 | 00:00:00 | | 2016-05-26 | 1,321,800 | 28.70 | 29.30 | 28.59 | 28.63 | 00:00:00 | | 2016-05-27 | 1,587,500 | 28.64 | 28.97 | 28.52 | 28.92 | 00:00:00 | | 2016-05-31 | 1,087,508 | 28.90 | 29.16 | 28.37 | 28.53 | 00:00:00 | | 2016-06-01 | 1,941,320 | 28.40 | 29.12 | 28.21 | 28.90 | 00:00:00 | | 2016-06-02 | 1,535,502 | 28.93 | 29.31 | 28.74 | 29.29 | 00:00:00 | | 2016-06-03 | 1,544,862 | 29.30 | 29.65 | 28.94 | 29.17 | 00:00:00 | | 2016-06-06 | 1,848,400 | 29.20 | 29.20 | 28.34 | 28.56 | 00:00:00 | | 2016-06-07 | 2,001,480 | 28.58 | 28.92 | 28.28 | 28.55 | 00:00:00 | | 2016-06-08 | 1,754,267 | 28.62 | 28.66 | 28.20 | 28.31 | 00:00:00 | | 2016-06-09 | 2,788,100 | 28.29 | 28.35 | 27.45 | 27.93 | 00:00:00 | | 2016-06-10 | 6,008,600 | 25.63 | 26.42 | 25.61 | 26.32 | 00:00:00 | | 2016-06-13 | 2,273,500 | 26.03 | 26.49 | 25.68 | 25.96 | 00:00:00 | | 2016-06-14 | 1,926,323 | 26.00 | 26.13 | 25.54 | 25.93 | 00:00:00 | | 2016-06-15 | 2,027,028 | 26.10 | 26.86 | 25.70 | 25.77 | 00:00:00 | | 2016-06-16 | 1,842,894 | 25.54 | 25.74 | 25.19 | 25.55 | 00:00:00 | | 2016-06-17 | 3,022,122 | 25.57 | 26.58 | 25.33 | 25.98 | 00:00:00 | | 2016-06-20 | 1,977,700 | 26.27 | 26.62 | 26.11 | 26.15 | 00:00:00 | | 2016-06-21 | 1,756,499 | 26.19 | 26.51 | 26.06 | 26.28 | 00:00:00 | | 2016-06-22 | 3,177,132 | 26.40 | 27.25 | 26.11 | 26.97 | 00:00:00 | | 2016-06-23 | 1,835,717 | 27.08 | 27.33 | 26.81 | 26.90 | 00:00:00 | | 2016-06-24 | 3,049,200 | 26.11 | 26.36 | 25.81 | 25.86 | 00:00:00 | | 2016-06-27 | 2,895,400 | 25.69 | 25.82 | 25.04 | 25.72 | 00:00:00 | | 2016-06-28 | 2,129,039 | 25.92 | 26.53 | 25.92 | 26.16 | 00:00:00 | | 2016-06-29 | 1,837,100 | 26.43 | 27.29 | 26.37 | 26.97 | 00:00:00 | | 2016-06-30 | 1,511,600 | 26.94 | 27.52 | 26.81 | 27.50 | 00:00:00 | | 2016-07-01 | 1,923,487 | 27.40 | 28.11 | 27.37 | 27.83 | 00:00:00 | | 2016-07-05 | 1,826,600 | 27.62 | 27.76 | 27.24 | 27.61 | 00:00:00 | | 2016-07-06 | 3,337,041 | 27.38 | 28.26 | 27.31 | 28.17 | 00:00:00 | | 2016-07-07 | 1,744,396 | 28.07 | 28.47 | 27.87 | 28.06 | 00:00:00 | | 2016-07-08 | 1,699,300 | 28.33 | 29.18 | 28.26 | 29.09 | 00:00:00 | | 2016-07-11 | 1,464,030 | 29.28 | 29.53 | 29.20 | 29.48 | 00:00:00 | | 2016-07-12 | 1,544,018 | 29.67 | 30.24 | 29.54 | 29.69 | 00:00:00 | | 2016-07-13 | 1,070,883 | 29.86 | 30.04 | 29.25 | 29.45 | 00:00:00 | | 2016-07-14 | 1,527,600 | 29.67 | 29.67 | 29.02 | 29.16 | 00:00:00 | | 2016-07-15 | 1,110,800 | 29.26 | 29.50 | 28.97 | 29.17 | 00:00:00 | | 2016-07-18 | 2,171,400 | 29.22 | 29.95 | 29.15 | 29.61 | 00:00:00 | | 2016-07-19 | 900,083 | 29.64 | 29.83 | 29.05 | 29.21 | 00:00:00 | | 2016-07-20 | 1,188,466 | 29.30 | 29.80 | 29.20 | 29.70 | 00:00:00 | | 2016-07-21 | 1,098,021 | 29.60 | 29.90 | 29.18 | 29.32 | 00:00:00 | | 2016-07-22 | 1,443,767 | 29.22 | 29.49 | 28.87 | 29.16 | 00:00:00 | | 2016-07-25 | 2,365,300 | 29.29 | 30.29 | 29.29 | 29.97 | 00:00:00 | | 2016-07-26 | 3,022,600 | 30.01 | 30.86 | 30.00 | 30.46 | 00:00:00 | | 2016-07-27 | 1,962,800 | 30.56 | 30.81 | 29.86 | 30.11 | 00:00:00 | | 2016-07-28 | 1,899,700 | 30.08 | 30.32 | 29.13 | 29.79 | 00:00:00 | | 2016-07-29 | 1,700,500 | 29.66 | 30.00 | 29.17 | 29.90 | 00:00:00 | | 2016-08-01 | 2,042,093 | 30.00 | 30.15 | 29.36 | 29.58 | 00:00:00 | | 2016-08-02 | 1,598,800 | 29.60 | 29.72 | 28.56 | 28.70 | 00:00:00 | | 2016-08-03 | 1,565,400 | 28.35 | 29.22 | 27.82 | 29.14 | 00:00:00 | | 2016-08-04 | 1,486,600 | 29.12 | 29.62 | 29.03 | 29.16 | 00:00:00 | | 2016-08-05 | 1,792,200 | 29.44 | 30.23 | 29.29 | 30.15 | 00:00:00 | | 2016-08-08 | 1,742,900 | 30.22 | 30.59 | 29.90 | 30.12 | 00:00:00 | | 2016-08-09 | 1,630,000 | 30.01 | 30.09 | 29.13 | 29.33 | 00:00:00 | | 2016-08-10 | 1,942,700 | 29.47 | 30.09 | 29.33 | 29.83 | 00:00:00 | | 2016-08-11 | 3,999,258 | 30.64 | 31.90 | 29.91 | 30.50 | 00:00:00 | | 2016-08-12 | 2,035,399 | 30.50 | 31.19 | 30.22 | 30.65 | 00:00:00 | | 2016-08-15 | 2,354,924 | 31.31 | 31.31 | 30.73 | 31.24 | 00:00:00 | | 2016-08-16 | 4,227,800 | 31.24 | 31.35 | 30.57 | 31.24 | 00:00:00 | | 2016-08-17 | 14,049,700 | 35.37 | 37.16 | 35.30 | 36.05 | 00:00:00 | | 2016-08-18 | 4,051,900 | 36.69 | 37.05 | 35.85 | 36.77 | 00:00:00 | | 2016-08-19 | 3,673,859 | 36.80 | 37.82 | 36.75 | 37.81 | 00:00:00 | | 2016-08-22 | 2,853,500 | 37.05 | 37.35 | 36.42 | 36.85 | 00:00:00 | | 2016-08-23 | 1,234,846 | 37.03 | 37.21 | 36.47 | 36.83 | 00:00:00 | | 2016-08-24 | 2,119,879 | 36.71 | 37.22 | 36.43 | 36.74 | 00:00:00 | | 2016-08-25 | 2,929,900 | 36.90 | 37.35 | 36.45 | 36.78 | 00:00:00 | | 2016-08-26 | 1,955,700 | 36.79 | 37.46 | 36.71 | 37.22 | 00:00:00 | | 2016-08-29 | 1,665,700 | 37.16 | 37.48 | 37.03 | 37.17 | 00:00:00 | | 2016-08-30 | 2,315,300 | 36.53 | 36.89 | 36.15 | 36.23 | 00:00:00 | | 2016-08-31 | 2,557,200 | 36.30 | 36.40 | 35.66 | 35.85 | 00:00:00 | | 2016-09-01 | 2,319,600 | 35.79 | 35.87 | 35.32 | 35.78 | 00:00:00 | | 2016-09-02 | 2,355,700 | 35.81 | 36.17 | 35.23 | 36.10 | 00:00:00 | | 2016-09-06 | 3,035,200 | 36.28 | 36.60 | 35.01 | 35.19 | 00:00:00 | | 2016-09-07 | 3,992,317 | 35.85 | 36.15 | 35.20 | 35.85 | 00:00:00 | | 2016-09-08 | 3,391,973 | 35.64 | 37.00 | 35.52 | 36.35 | 00:00:00 | | 2016-09-09 | 2,452,632 | 36.01 | 36.55 | 35.80 | 36.08 | 00:00:00 | | 2016-09-12 | 2,497,900 | 35.71 | 36.74 | 35.53 | 36.67 | 00:00:00 | | 2016-09-13 | 1,706,200 | 36.30 | 36.43 | 35.44 | 35.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
