TR4DER - Urban Outfitters [URBN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-08-25	7,311,635	20.43	21.71	20.37	21.62	00:00:00
2017-08-28	3,659,821	21.55	21.55	20.90	21.19	00:00:00
2017-08-29	2,873,053	20.87	20.94	20.46	20.77	00:00:00
2017-08-30	2,727,562	20.73	20.88	20.23	20.29	00:00:00
2017-08-31	3,682,266	20.33	20.59	20.18	20.44	00:00:00
2017-09-01	2,478,911	20.47	21.18	20.46	21.10	00:00:00
2017-09-05	5,563,893	21.09	21.87	21.07	21.87	00:00:00
2017-09-06	3,954,676	22.04	22.28	21.66	22.01	00:00:00
2017-09-07	3,509,109	22.34	22.37	21.57	21.98	00:00:00
2017-09-08	3,522,425	21.85	21.96	21.32	21.62	00:00:00
2017-09-11	2,048,984	21.70	21.87	21.57	21.79	00:00:00
2017-09-12	3,280,285	21.90	22.70	21.85	22.46	00:00:00
2017-09-13	5,814,902	22.51	23.65	22.50	23.54	00:00:00
2017-09-14	2,716,401	23.32	23.32	22.68	22.77	00:00:00
2017-09-15	3,432,097	22.94	23.04	22.55	22.76	00:00:00
2017-09-18	1,919,713	22.82	23.11	22.52	22.68	00:00:00
2017-09-19	2,322,663	22.76	23.12	22.61	23.09	00:00:00
2017-09-20	1,934,843	23.06	23.50	22.65	23.37	00:00:00
2017-09-21	2,258,144	23.51	23.55	22.69	22.74	00:00:00
2017-09-22	2,166,036	22.82	22.96	22.54	22.87	00:00:00
2017-09-25	3,033,916	23.04	23.74	22.71	23.43	00:00:00
2017-09-26	2,386,139	23.48	23.97	23.46	23.94	00:00:00
2017-09-27	2,404,380	24.03	24.64	23.81	24.43	00:00:00
2017-09-28	2,391,411	24.31	24.66	23.83	23.93	00:00:00
2017-09-29	1,325,540	23.99	24.02	23.74	23.90	00:00:00
2017-10-02	2,430,921	23.83	24.13	23.27	23.99	00:00:00
2017-10-03	3,572,471	22.99	23.44	22.65	23.11	00:00:00
2017-10-04	2,225,346	23.16	23.49	22.82	23.03	00:00:00
2017-10-05	1,793,975	23.00	23.69	22.91	23.59	00:00:00
2017-10-06	2,140,411	23.47	23.91	23.08	23.13	00:00:00
2017-10-09	1,176,033	23.13	23.33	22.85	22.95	00:00:00
2017-10-10	1,126,491	22.98	23.46	22.95	23.19	00:00:00
2017-10-11	1,007,453	23.25	23.38	22.88	23.00	00:00:00
2017-10-12	3,878,146	22.55	22.74	21.76	22.19	00:00:00
2017-10-13	3,495,318	22.34	22.93	22.15	22.54	00:00:00
2017-10-16	2,864,721	22.72	23.33	22.65	22.94	00:00:00
2017-10-17	2,930,298	22.95	23.36	22.87	23.33	00:00:00
2017-10-18	2,251,460	23.41	23.90	23.35	23.77	00:00:00
2017-10-19	2,452,889	23.63	24.04	23.54	23.72	00:00:00
2017-10-20	2,374,474	23.94	24.66	23.82	24.63	00:00:00
2017-10-23	2,751,787	24.58	25.15	24.55	24.70	00:00:00
2017-10-24	2,262,053	24.78	25.13	24.50	24.83	00:00:00
2017-10-25	2,267,262	24.83	25.06	24.28	24.89	00:00:00
2017-10-26	1,396,351	24.84	25.15	24.60	25.02	00:00:00
2017-10-27	2,649,010	24.88	25.15	24.12	25.14	00:00:00
2017-10-30	1,849,255	25.13	25.13	24.26	24.55	00:00:00
2017-10-31	1,692,898	24.62	24.99	24.45	24.52	00:00:00
2017-11-01	2,032,156	24.45	24.98	24.33	24.94	00:00:00
2017-11-02	2,270,069	25.18	25.32	24.75	24.85	00:00:00
2017-11-03	1,658,072	24.88	25.02	24.53	24.72	00:00:00
2017-11-06	2,170,106	24.77	25.22	24.74	24.98	00:00:00
2017-11-07	1,858,209	24.89	24.99	24.14	24.32	00:00:00
2017-11-08	1,592,255	24.20	24.44	23.83	24.19	00:00:00
2017-11-09	2,456,501	23.91	25.20	23.91	24.97	00:00:00
2017-11-10	2,252,815	24.98	25.75	24.93	25.40	00:00:00
2017-11-13	1,863,032	25.33	25.44	24.63	24.95	00:00:00
2017-11-14	2,242,440	24.79	25.30	24.58	25.10	00:00:00
2017-11-15	2,707,687	25.31	26.06	25.01	25.68	00:00:00
2017-11-16	3,483,388	25.91	26.78	25.45	26.45	00:00:00
2017-11-17	9,652,342	27.55	28.05	26.82	27.90	00:00:00
2017-11-20	10,888,747	28.12	28.35	27.44	28.27	00:00:00
2017-11-21	11,475,039	28.84	30.05	28.45	29.32	00:00:00
2017-11-22	3,986,806	29.38	30.06	28.69	29.80	00:00:00
2017-11-24	1,979,537	29.95	30.51	29.82	30.16	00:00:00
2017-11-27	3,375,506	30.43	31.19	30.05	30.60	00:00:00
2017-11-28	2,510,149	30.55	31.65	30.33	31.57	00:00:00
2017-11-29	4,230,965	31.60	32.73	31.58	32.09	00:00:00
2017-11-30	4,807,393	32.10	33.21	31.01	31.12	00:00:00
2017-12-01	4,579,265	31.19	31.83	30.84	31.32	00:00:00
2017-12-04	4,303,266	31.57	32.90	31.57	32.13	00:00:00
2017-12-05	2,575,110	32.23	32.54	31.68	32.31	00:00:00
2017-12-06	3,428,619	32.68	33.10	32.20	32.64	00:00:00
2017-12-07	2,694,066	32.65	33.20	32.28	32.53	00:00:00
2017-12-08	2,025,185	32.68	33.16	32.47	33.09	00:00:00
2017-12-11	3,708,994	33.12	33.33	32.14	32.27	00:00:00
2017-12-12	5,499,417	32.78	34.00	32.28	32.38	00:00:00
2017-12-13	2,362,315	32.44	32.99	32.38	32.70	00:00:00
2017-12-14	2,715,459	32.80	33.10	32.02	32.31	00:00:00
2017-12-15	4,128,993	32.47	33.20	32.11	32.78	00:00:00
2017-12-18	2,986,958	33.12	34.68	33.12	34.50	00:00:00
2017-12-19	2,740,574	34.50	34.87	33.50	34.58	00:00:00
2017-12-20	1,761,173	34.58	34.98	34.14	34.91	00:00:00
2017-12-21	2,742,704	35.07	35.30	34.65	35.00	00:00:00
2017-12-22	2,475,950	34.93	34.93	34.36	34.72	00:00:00
2017-12-26	2,817,966	34.72	35.86	34.70	35.63	00:00:00
2017-12-27	872,797	35.61	35.72	35.18	35.30	00:00:00
2017-12-28	978,860	35.30	35.37	34.88	35.26	00:00:00
2017-12-29	1,150,433	35.26	35.58	35.04	35.06	00:00:00
2018-01-02	2,572,482	35.06	35.99	35.01	35.84	00:00:00
2018-01-03	2,656,880	36.07	36.10	35.03	35.63	00:00:00
2018-01-04	4,570,381	35.63	35.88	33.65	34.35	00:00:00
2018-01-05	3,249,313	34.32	34.52	33.80	34.26	00:00:00
2018-01-08	2,726,313	34.51	34.85	33.64	33.74	00:00:00
2018-01-09	5,915,909	32.01	32.68	31.60	32.37	00:00:00
2018-01-10	2,726,505	32.20	33.10	32.15	32.94	00:00:00
2018-01-11	2,665,702	33.01	34.34	32.94	34.24	00:00:00
2018-01-12	2,149,986	34.44	35.23	34.00	34.64	00:00:00
2018-01-16	2,399,078	34.66	34.84	33.19	33.31	00:00:00
2018-01-17	1,531,198	33.22	34.17	33.14	33.77	00:00:00
2018-01-18	1,224,651	33.74	34.15	33.53	33.84	00:00:00
2018-01-19	2,583,154	33.78	34.94	33.71	34.82	00:00:00
2018-01-22	1,605,208	34.96	35.16	34.66	35.11	00:00:00
2018-01-23	1,460,833	35.18	35.35	34.53	35.31	00:00:00
2018-01-24	1,755,251	35.43	35.68	34.24	34.57	00:00:00
2018-01-25	1,683,852	34.72	35.64	33.86	34.09	00:00:00
2018-01-26	2,121,328	34.22	35.26	33.66	34.99	00:00:00
2018-01-29	1,882,464	34.83	35.71	34.83	35.28	00:00:00
2018-01-30	3,429,538	35.06	35.26	34.14	34.42	00:00:00
2018-01-31	2,370,822	34.51	34.70	33.50	34.11	00:00:00
2018-02-01	1,903,562	33.89	34.29	33.29	33.68	00:00:00
2018-02-02	2,334,758	33.51	33.60	32.33	32.62	00:00:00
2018-02-05	2,704,885	32.51	33.42	32.02	32.09	00:00:00
2018-02-06	4,244,490	31.60	33.50	31.20	33.08	00:00:00
2018-02-07	2,073,580	32.89	34.13	32.63	33.94	00:00:00
2018-02-08	2,368,081	34.18	34.53	32.35	32.36	00:00:00
2018-02-09	5,069,349	32.97	35.66	32.93	34.23	00:00:00
2018-02-12	2,460,700	34.51	34.80	32.90	33.70	00:00:00
2018-02-13	1,472,639	33.64	34.34	33.43	34.14	00:00:00
2018-02-14	2,791,104	33.91	36.01	33.81	35.90	00:00:00
2018-02-15	1,726,548	36.00	36.39	34.84	36.07	00:00:00
2018-02-16	1,332,182	35.85	36.49	35.25	35.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>