|
 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 | | 2017-03-07 | 4,707,598 | 25.59 | 25.97 | 25.37 | 25.41 | 00:00:00 | | 2017-03-08 | 14,811,400 | 23.39 | 24.85 | 22.87 | 24.75 | 00:00:00 | | 2017-03-09 | 4,478,100 | 24.79 | 25.07 | 24.55 | 24.72 | 00:00:00 | | 2017-03-10 | 2,712,600 | 24.79 | 25.26 | 24.60 | 25.17 | 00:00:00 | | 2017-03-13 | 4,574,400 | 25.07 | 25.20 | 24.15 | 24.21 | 00:00:00 | | 2017-03-14 | 3,755,124 | 23.96 | 24.30 | 23.63 | 23.86 | 00:00:00 | | 2017-03-15 | 3,466,861 | 23.97 | 24.16 | 23.44 | 24.09 | 00:00:00 | | 2017-03-16 | 2,794,400 | 24.07 | 24.26 | 23.71 | 23.97 | 00:00:00 | | 2017-03-17 | 19,651,600 | 24.12 | 24.17 | 23.38 | 23.61 | 00:00:00 | | 2017-03-20 | 3,759,700 | 23.75 | 23.77 | 22.96 | 23.18 | 00:00:00 | | 2017-03-21 | 3,996,165 | 23.26 | 23.26 | 22.16 | 22.58 | 00:00:00 | | 2017-03-22 | 3,240,114 | 22.82 | 22.85 | 22.06 | 22.71 | 00:00:00 | | 2017-03-23 | 2,592,600 | 22.80 | 23.21 | 22.70 | 23.00 | 00:00:00 | | 2017-03-24 | 2,438,100 | 22.97 | 22.97 | 22.64 | 22.94 | 00:00:00 | | 2017-03-27 | 2,979,100 | 22.68 | 23.45 | 22.53 | 23.21 | 00:00:00 | | 2017-03-28 | 2,691,800 | 23.21 | 23.39 | 22.68 | 23.35 | 00:00:00 | | 2017-03-29 | 3,514,100 | 23.41 | 24.53 | 23.22 | 24.41 | 00:00:00 | | 2017-03-30 | 4,427,000 | 24.15 | 24.65 | 24.11 | 24.46 | 00:00:00 | | 2017-03-31 | 5,421,852 | 24.40 | 24.56 | 23.53 | 23.76 | 00:00:00 | | 2017-04-03 | 5,162,958 | 23.77 | 23.93 | 22.87 | 23.20 | 00:00:00 | | 2017-04-04 | 8,262,067 | 22.04 | 22.78 | 21.96 | 22.49 | 00:00:00 | | 2017-04-05 | 4,306,400 | 22.62 | 22.98 | 21.83 | 22.01 | 00:00:00 | | 2017-04-06 | 2,357,800 | 22.24 | 22.84 | 22.16 | 22.31 | 00:00:00 | | 2017-04-07 | 1,906,300 | 22.22 | 22.50 | 22.14 | 22.33 | 00:00:00 | | 2017-04-10 | 2,623,600 | 22.44 | 22.92 | 22.23 | 22.39 | 00:00:00 | | 2017-04-11 | 2,433,000 | 22.41 | 22.83 | 22.25 | 22.82 | 00:00:00 | | 2017-04-12 | 2,281,787 | 22.79 | 23.03 | 22.60 | 22.85 | 00:00:00 | | 2017-04-13 | 2,454,002 | 22.86 | 22.99 | 22.38 | 22.42 | 00:00:00 | | 2017-04-17 | 2,667,400 | 22.48 | 22.89 | 22.40 | 22.72 | 00:00:00 | | 2017-04-18 | 1,735,400 | 22.66 | 22.88 | 22.42 | 22.79 | 00:00:00 | | 2017-04-19 | 1,620,525 | 22.85 | 23.45 | 22.85 | 23.13 | 00:00:00 | | 2017-04-20 | 2,530,314 | 23.29 | 23.78 | 23.28 | 23.49 | 00:00:00 | | 2017-04-21 | 1,908,375 | 23.56 | 23.57 | 22.99 | 23.24 | 00:00:00 | | 2017-04-24 | 2,197,396 | 23.61 | 23.62 | 23.02 | 23.44 | 00:00:00 | | 2017-04-25 | 1,383,070 | 23.55 | 23.60 | 23.03 | 23.31 | 00:00:00 | | 2017-04-26 | 2,025,523 | 23.38 | 23.87 | 23.28 | 23.70 | 00:00:00 | | 2017-04-27 | 1,742,700 | 23.72 | 23.93 | 23.09 | 23.15 | 00:00:00 | | 2017-04-28 | 1,768,200 | 23.23 | 23.26 | 22.75 | 22.88 | 00:00:00 | | 2017-05-01 | 2,171,612 | 22.97 | 22.98 | 22.58 | 22.82 | 00:00:00 | | 2017-05-02 | 2,016,523 | 22.90 | 23.39 | 22.73 | 23.28 | 00:00:00 | | 2017-05-03 | 1,575,492 | 23.22 | 23.62 | 23.15 | 23.45 | 00:00:00 | | 2017-05-04 | 1,395,400 | 23.43 | 23.50 | 22.74 | 23.04 | 00:00:00 | | 2017-05-05 | 1,727,500 | 23.10 | 23.69 | 23.03 | 23.59 | 00:00:00 | | 2017-05-08 | 1,147,186 | 23.50 | 23.77 | 23.27 | 23.27 | 00:00:00 | | 2017-05-09 | 1,853,238 | 22.94 | 23.34 | 22.64 | 23.24 | 00:00:00 | | 2017-05-10 | 2,882,205 | 23.21 | 23.99 | 23.21 | 23.69 | 00:00:00 | | 2017-05-11 | 3,975,200 | 23.38 | 23.43 | 22.29 | 23.01 | 00:00:00 | | 2017-05-12 | 3,581,600 | 22.96 | 22.96 | 21.56 | 21.61 | 00:00:00 | | 2017-05-15 | 5,930,914 | 21.60 | 21.90 | 20.84 | 20.95 | 00:00:00 | | 2017-05-16 | 8,197,167 | 20.63 | 20.99 | 20.24 | 20.46 | 00:00:00 | | 2017-05-17 | 9,982,095 | 19.90 | 20.49 | 19.58 | 19.60 | 00:00:00 | | 2017-05-18 | 4,693,729 | 19.64 | 19.97 | 19.21 | 19.40 | 00:00:00 | | 2017-05-19 | 4,086,401 | 19.42 | 19.52 | 18.76 | 19.45 | 00:00:00 | | 2017-05-22 | 3,085,336 | 19.43 | 19.55 | 19.00 | 19.14 | 00:00:00 | | 2017-05-23 | 2,816,636 | 19.22 | 19.22 | 18.75 | 18.81 | 00:00:00 | | 2017-05-24 | 3,272,293 | 18.78 | 19.16 | 18.55 | 18.80 | 00:00:00 | | 2017-05-25 | 3,145,480 | 19.03 | 19.16 | 18.71 | 18.82 | 00:00:00 | | 2017-05-26 | 2,101,858 | 18.80 | 19.15 | 18.69 | 19.07 | 00:00:00 | | 2017-05-30 | 1,959,525 | 19.03 | 19.24 | 18.92 | 19.01 | 00:00:00 | | 2017-05-31 | 2,201,344 | 19.08 | 19.09 | 18.57 | 18.87 | 00:00:00 | | 2017-06-01 | 3,164,266 | 18.98 | 19.77 | 18.72 | 19.59 | 00:00:00 | | 2017-06-02 | 3,276,171 | 19.45 | 19.58 | 18.85 | 18.93 | 00:00:00 | | 2017-06-05 | 3,633,760 | 18.97 | 18.97 | 18.44 | 18.60 | 00:00:00 | | 2017-06-06 | 2,483,709 | 18.55 | 18.57 | 18.05 | 18.19 | 00:00:00 | | 2017-06-07 | 4,339,681 | 18.31 | 18.51 | 17.82 | 18.23 | 00:00:00 | | 2017-06-08 | 13,494,472 | 16.55 | 16.98 | 16.19 | 16.35 | 00:00:00 | | 2017-06-09 | 9,581,037 | 16.34 | 17.98 | 16.34 | 17.62 | 00:00:00 | | 2017-06-12 | 7,266,726 | 17.53 | 18.50 | 17.47 | 18.17 | 00:00:00 | | 2017-06-13 | 3,604,749 | 18.22 | 18.31 | 17.62 | 17.96 | 00:00:00 | | 2017-06-14 | 4,817,667 | 17.89 | 18.36 | 17.55 | 18.24 | 00:00:00 | | 2017-06-15 | 4,068,775 | 18.10 | 18.38 | 17.95 | 18.18 | 00:00:00 | | 2017-06-16 | 4,449,163 | 18.26 | 18.30 | 17.73 | 18.09 | 00:00:00 | | 2017-06-19 | 2,578,396 | 18.17 | 18.23 | 17.61 | 18.14 | 00:00:00 | | 2017-06-20 | 2,956,252 | 18.10 | 18.14 | 17.46 | 17.60 | 00:00:00 | | 2017-06-21 | 2,911,653 | 17.57 | 17.75 | 17.23 | 17.27 | 00:00:00 | | 2017-06-22 | 2,382,624 | 17.28 | 17.70 | 17.13 | 17.47 | 00:00:00 | | 2017-06-23 | 4,060,804 | 17.41 | 17.80 | 17.16 | 17.76 | 00:00:00 | | 2017-06-26 | 2,214,207 | 17.83 | 18.21 | 17.67 | 18.06 | 00:00:00 | | 2017-06-27 | 2,566,723 | 18.03 | 18.44 | 18.00 | 18.18 | 00:00:00 | | 2017-06-28 | 1,781,667 | 18.31 | 18.50 | 18.13 | 18.19 | 00:00:00 | | 2017-06-29 | 1,817,165 | 18.21 | 18.67 | 18.18 | 18.44 | 00:00:00 | | 2017-06-30 | 1,862,069 | 18.53 | 18.80 | 18.24 | 18.54 | 00:00:00 | | 2017-07-03 | 1,237,942 | 18.67 | 19.28 | 18.58 | 19.08 | 00:00:00 | | 2017-07-05 | 3,110,182 | 19.11 | 19.27 | 18.70 | 19.13 | 00:00:00 | | 2017-07-06 | 3,491,851 | 18.68 | 18.74 | 17.91 | 17.99 | 00:00:00 | | 2017-07-07 | 4,320,161 | 17.94 | 18.54 | 17.78 | 18.41 | 00:00:00 | | 2017-07-10 | 6,525,173 | 18.37 | 18.41 | 17.68 | 17.75 | 00:00:00 | | 2017-07-11 | 2,678,360 | 17.76 | 17.86 | 17.39 | 17.56 | 00:00:00 | | 2017-07-12 | 2,083,795 | 17.71 | 17.96 | 17.48 | 17.62 | 00:00:00 | | 2017-07-13 | 3,107,078 | 17.70 | 18.71 | 17.70 | 18.49 | 00:00:00 | | 2017-07-14 | 1,645,344 | 18.59 | 18.75 | 18.32 | 18.33 | 00:00:00 | | 2017-07-17 | 2,305,924 | 18.33 | 18.85 | 18.33 | 18.47 | 00:00:00 | | 2017-07-18 | 1,909,752 | 18.47 | 18.47 | 17.70 | 17.84 | 00:00:00 | | 2017-07-19 | 1,469,281 | 17.90 | 18.21 | 17.78 | 18.15 | 00:00:00 | | 2017-07-20 | 1,168,385 | 18.19 | 18.35 | 18.03 | 18.13 | 00:00:00 | | 2017-07-21 | 2,742,825 | 18.05 | 18.10 | 17.67 | 17.95 | 00:00:00 | | 2017-07-24 | 2,729,917 | 17.87 | 17.89 | 17.41 | 17.47 | 00:00:00 | | 2017-07-25 | 3,859,331 | 17.47 | 18.83 | 17.46 | 18.42 | 00:00:00 | | 2017-07-26 | 2,671,676 | 18.47 | 18.81 | 18.14 | 18.64 | 00:00:00 | | 2017-07-27 | 3,090,381 | 18.69 | 19.43 | 18.46 | 19.29 | 00:00:00 | | 2017-07-28 | 3,939,216 | 19.22 | 19.58 | 19.04 | 19.38 | 00:00:00 | | 2017-07-31 | 2,332,823 | 19.44 | 19.66 | 19.07 | 19.59 | 00:00:00 | | 2017-08-01 | 2,345,579 | 19.71 | 19.71 | 19.13 | 19.58 | 00:00:00 | | 2017-08-02 | 1,850,711 | 19.58 | 19.72 | 18.88 | 19.08 | 00:00:00 | | 2017-08-03 | 1,988,458 | 19.00 | 19.31 | 18.67 | 18.76 | 00:00:00 | | 2017-08-04 | 2,154,660 | 18.87 | 19.46 | 18.77 | 19.28 | 00:00:00 | | 2017-08-07 | 3,156,368 | 19.13 | 19.27 | 18.69 | 18.71 | 00:00:00 | | 2017-08-08 | 4,684,448 | 19.01 | 19.26 | 18.83 | 18.92 | 00:00:00 | | 2017-08-09 | 3,927,718 | 18.61 | 18.61 | 18.16 | 18.30 | 00:00:00 | | 2017-08-10 | 5,559,864 | 18.11 | 18.24 | 17.16 | 17.19 | 00:00:00 | | 2017-08-11 | 4,907,501 | 17.18 | 18.27 | 17.10 | 17.76 | 00:00:00 | | 2017-08-14 | 3,325,939 | 17.64 | 18.14 | 17.47 | 17.73 | 00:00:00 | | 2017-08-15 | 12,470,919 | 17.45 | 17.45 | 16.68 | 16.82 | 00:00:00 | | 2017-08-16 | 32,652,700 | 20.84 | 21.31 | 19.56 | 19.76 | 00:00:00 | | 2017-08-17 | 12,739,237 | 19.68 | 19.80 | 18.87 | 18.94 | 00:00:00 | | 2017-08-18 | 6,430,066 | 18.97 | 19.40 | 18.90 | 19.27 | 00:00:00 | | 2017-08-21 | 5,343,756 | 19.26 | 19.30 | 18.72 | 18.89 | 00:00:00 | | 2017-08-22 | 2,514,223 | 18.90 | 19.54 | 18.90 | 19.46 | 00:00:00 | | 2017-08-23 | 2,712,345 | 19.53 | 19.96 | 19.38 | 19.55 | 00:00:00 | | 2017-08-24 | 5,386,666 | 20.08 | 20.49 | 19.86 | 20.00 | 00:00:00 | | 2017-08-25 | 7,311,635 | 20.43 | 21.71 | 20.37 | 21.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
