|
 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 | | 2018-02-16 | 1,332,182 | 35.85 | 36.49 | 35.25 | 35.38 | 00:00:00 | | 2018-02-20 | 1,937,962 | 35.16 | 36.03 | 34.70 | 35.23 | 00:00:00 | | 2018-02-21 | 1,524,283 | 35.20 | 36.22 | 35.20 | 35.54 | 00:00:00 | | 2018-02-22 | 1,071,176 | 35.83 | 36.08 | 35.27 | 35.38 | 00:00:00 | | 2018-02-23 | 2,303,918 | 35.60 | 37.09 | 35.60 | 37.05 | 00:00:00 | | 2018-02-26 | 1,569,484 | 37.15 | 37.51 | 36.59 | 37.11 | 00:00:00 | | 2018-02-27 | 2,550,518 | 36.93 | 38.06 | 35.29 | 35.97 | 00:00:00 | | 2018-02-28 | 2,406,311 | 36.29 | 36.66 | 35.20 | 35.29 | 00:00:00 | | 2018-03-01 | 1,788,128 | 35.17 | 35.72 | 34.33 | 35.16 | 00:00:00 | | 2018-03-02 | 1,994,449 | 34.59 | 36.69 | 34.47 | 36.48 | 00:00:00 | | 2018-03-05 | 6,718,580 | 36.35 | 36.90 | 35.74 | 36.23 | 00:00:00 | | 2018-03-06 | 5,279,606 | 36.62 | 37.18 | 35.96 | 36.98 | 00:00:00 | | 2018-03-07 | 6,331,825 | 37.73 | 38.28 | 36.28 | 37.07 | 00:00:00 | | 2018-03-08 | 3,465,627 | 37.13 | 37.20 | 34.94 | 35.13 | 00:00:00 | | 2018-03-09 | 2,237,293 | 35.11 | 35.91 | 35.01 | 35.88 | 00:00:00 | | 2018-03-12 | 2,082,834 | 35.88 | 36.25 | 34.86 | 35.06 | 00:00:00 | | 2018-03-13 | 2,019,951 | 35.36 | 35.54 | 34.84 | 35.46 | 00:00:00 | | 2018-03-14 | 1,520,568 | 35.67 | 35.83 | 34.79 | 35.30 | 00:00:00 | | 2018-03-15 | 1,593,749 | 35.27 | 35.77 | 35.09 | 35.38 | 00:00:00 | | 2018-03-16 | 1,894,928 | 35.54 | 36.38 | 35.15 | 35.93 | 00:00:00 | | 2018-03-19 | 1,332,515 | 35.70 | 36.24 | 35.30 | 35.75 | 00:00:00 | | 2018-03-20 | 1,117,397 | 35.70 | 36.65 | 35.45 | 36.38 | 00:00:00 | | 2018-03-21 | 709,058 | 36.39 | 36.84 | 36.28 | 36.53 | 00:00:00 | | 2018-03-22 | 1,259,143 | 36.19 | 36.70 | 35.69 | 36.01 | 00:00:00 | | 2018-03-23 | 1,697,594 | 36.13 | 37.17 | 35.78 | 36.22 | 00:00:00 | | 2018-03-26 | 2,121,593 | 36.69 | 37.83 | 36.30 | 37.79 | 00:00:00 | | 2018-03-27 | 2,004,502 | 37.95 | 37.99 | 36.04 | 36.14 | 00:00:00 | | 2018-03-28 | 1,837,875 | 36.26 | 37.48 | 35.63 | 36.38 | 00:00:00 | | 2018-03-29 | 1,938,667 | 36.65 | 37.23 | 36.00 | 36.96 | 00:00:00 | | 2018-04-02 | 2,475,027 | 36.94 | 37.21 | 36.07 | 36.91 | 00:00:00 | | 2018-04-03 | 3,597,095 | 37.43 | 38.07 | 36.71 | 36.92 | 00:00:00 | | 2018-04-04 | 4,173,271 | 36.55 | 37.28 | 36.31 | 37.06 | 00:00:00 | | 2018-04-05 | 4,799,360 | 37.49 | 38.70 | 37.20 | 38.55 | 00:00:00 | | 2018-04-06 | 5,754,913 | 38.04 | 38.64 | 37.86 | 38.54 | 00:00:00 | | 2018-04-09 | 1,686,102 | 39.00 | 39.15 | 37.81 | 37.88 | 00:00:00 | | 2018-04-10 | 1,952,911 | 38.26 | 38.81 | 38.12 | 38.58 | 00:00:00 | | 2018-04-11 | 2,200,741 | 38.31 | 38.67 | 37.95 | 38.23 | 00:00:00 | | 2018-04-12 | 3,380,243 | 38.32 | 39.32 | 37.96 | 38.98 | 00:00:00 | | 2018-04-13 | 2,733,225 | 39.06 | 39.34 | 38.48 | 38.94 | 00:00:00 | | 2018-04-16 | 2,051,053 | 39.46 | 39.79 | 38.85 | 39.61 | 00:00:00 | | 2018-04-17 | 1,948,545 | 39.73 | 39.96 | 39.34 | 39.36 | 00:00:00 | | 2018-04-18 | 1,861,172 | 39.63 | 40.23 | 39.23 | 39.68 | 00:00:00 | | 2018-04-19 | 1,551,796 | 39.64 | 39.98 | 38.94 | 39.44 | 00:00:00 | | 2018-04-20 | 1,936,306 | 39.35 | 39.83 | 38.12 | 38.35 | 00:00:00 | | 2018-04-23 | 1,323,228 | 38.58 | 39.13 | 38.39 | 38.83 | 00:00:00 | | 2018-04-24 | 2,875,816 | 39.21 | 39.67 | 38.53 | 38.64 | 00:00:00 | | 2018-04-25 | 1,921,880 | 38.53 | 39.80 | 38.20 | 39.56 | 00:00:00 | | 2018-04-26 | 1,152,401 | 39.59 | 40.25 | 39.21 | 39.98 | 00:00:00 | | 2018-04-27 | 2,159,567 | 40.18 | 40.87 | 39.86 | 40.80 | 00:00:00 | | 2018-04-30 | 1,683,013 | 40.76 | 40.94 | 40.13 | 40.27 | 00:00:00 | | 2018-05-01 | 1,933,833 | 40.03 | 40.26 | 39.16 | 39.63 | 00:00:00 | | 2018-05-02 | 1,286,581 | 39.43 | 39.92 | 39.05 | 39.81 | 00:00:00 | | 2018-05-03 | 1,224,188 | 39.81 | 39.92 | 39.20 | 39.54 | 00:00:00 | | 2018-05-04 | 2,175,042 | 39.36 | 39.48 | 38.61 | 38.71 | 00:00:00 | | 2018-05-07 | 1,500,973 | 38.99 | 39.07 | 37.81 | 38.48 | 00:00:00 | | 2018-05-08 | 1,287,038 | 38.49 | 39.05 | 38.36 | 39.01 | 00:00:00 | | 2018-05-09 | 1,390,449 | 39.14 | 39.90 | 38.90 | 39.79 | 00:00:00 | | 2018-05-10 | 1,784,373 | 39.66 | 39.73 | 38.48 | 39.08 | 00:00:00 | | 2018-05-11 | 1,341,523 | 39.17 | 40.02 | 38.84 | 39.88 | 00:00:00 | | 2018-05-14 | 2,509,703 | 39.87 | 40.89 | 39.72 | 40.64 | 00:00:00 | | 2018-05-15 | 1,606,115 | 40.52 | 41.03 | 40.15 | 40.80 | 00:00:00 | | 2018-05-16 | 3,399,052 | 41.41 | 42.84 | 41.00 | 42.32 | 00:00:00 | | 2018-05-17 | 3,081,718 | 42.07 | 43.18 | 41.99 | 42.76 | 00:00:00 | | 2018-05-18 | 2,448,051 | 42.65 | 43.04 | 42.20 | 42.27 | 00:00:00 | | 2018-05-21 | 2,399,144 | 42.46 | 42.72 | 41.92 | 42.29 | 00:00:00 | | 2018-05-22 | 4,025,231 | 42.35 | 42.62 | 41.11 | 41.21 | 00:00:00 | | 2018-05-23 | 9,243,269 | 41.75 | 43.58 | 40.31 | 40.80 | 00:00:00 | | 2018-05-24 | 3,428,225 | 40.76 | 42.39 | 40.55 | 42.19 | 00:00:00 | | 2018-05-25 | 1,979,295 | 42.21 | 42.39 | 41.81 | 42.19 | 00:00:00 | | 2018-05-29 | 2,812,303 | 42.02 | 42.54 | 41.52 | 41.70 | 00:00:00 | | 2018-05-30 | 79,454 | 41.77 | 41.78 | 41.38 | 41.62 | 00:00:00 | | 2018-05-31 | 2,402,054 | 41.67 | 42.07 | 41.42 | 41.54 | 00:00:00 | | 2018-06-01 | 1,308,692 | 41.82 | 42.96 | 41.55 | 42.82 | 00:00:00 | | 2018-06-04 | 1,928,405 | 42.84 | 44.23 | 42.81 | 44.21 | 00:00:00 | | 2018-06-05 | 3,529,124 | 44.25 | 46.51 | 44.05 | 46.42 | 00:00:00 | | 2018-06-06 | 2,311,696 | 46.52 | 46.91 | 45.75 | 46.81 | 00:00:00 | | 2018-06-07 | 2,742,505 | 46.80 | 47.22 | 46.36 | 46.40 | 00:00:00 | | 2018-06-08 | 2,026,348 | 46.27 | 46.46 | 45.91 | 46.42 | 00:00:00 | | 2018-06-11 | 2,546,246 | 46.63 | 47.38 | 46.37 | 47.02 | 00:00:00 | | 2018-06-12 | 3,060,756 | 48.00 | 48.10 | 46.61 | 47.90 | 00:00:00 | | 2018-06-13 | 1,810,610 | 48.06 | 48.24 | 46.74 | 46.89 | 00:00:00 | | 2018-06-14 | 1,967,889 | 46.92 | 47.00 | 45.44 | 45.99 | 00:00:00 | | 2018-06-15 | 2,652,183 | 45.84 | 46.36 | 45.56 | 45.75 | 00:00:00 | | 2018-06-18 | 2,432,114 | 45.50 | 45.95 | 45.26 | 45.52 | 00:00:00 | | 2018-06-19 | 1,829,140 | 45.06 | 45.52 | 44.60 | 45.34 | 00:00:00 | | 2018-06-20 | 2,721,379 | 45.55 | 46.44 | 44.95 | 46.32 | 00:00:00 | | 2018-06-21 | 1,314,284 | 46.44 | 46.92 | 46.29 | 46.65 | 00:00:00 | | 2018-06-22 | 4,864,180 | 46.80 | 46.86 | 45.24 | 46.05 | 00:00:00 | | 2018-06-25 | 2,942,677 | 45.75 | 46.46 | 44.90 | 45.22 | 00:00:00 | | 2018-06-26 | 1,944,735 | 45.33 | 46.44 | 45.25 | 46.27 | 00:00:00 | | 2018-06-27 | 1,321,199 | 46.46 | 47.07 | 45.50 | 45.55 | 00:00:00 | | 2018-06-28 | 1,276,560 | 45.46 | 46.24 | 45.41 | 46.01 | 00:00:00 | | 2018-06-29 | 2,108,804 | 46.37 | 46.64 | 44.49 | 44.55 | 00:00:00 | | 2018-07-02 | 3,155,333 | 44.39 | 45.14 | 43.89 | 45.10 | 00:00:00 | | 2018-07-03 | 1,055,941 | 45.47 | 46.49 | 45.09 | 46.40 | 00:00:00 | | 2018-07-05 | 1,273,265 | 46.58 | 46.58 | 45.52 | 45.76 | 00:00:00 | | 2018-07-06 | 775,881 | 45.56 | 46.50 | 45.16 | 46.26 | 00:00:00 | | 2018-07-09 | 1,453,159 | 46.48 | 46.75 | 45.29 | 45.80 | 00:00:00 | | 2018-07-10 | 1,625,416 | 45.21 | 46.05 | 45.01 | 45.82 | 00:00:00 | | 2018-07-11 | 718,692 | 45.29 | 45.65 | 44.62 | 45.40 | 00:00:00 | | 2018-07-12 | 2,082,441 | 45.43 | 45.43 | 43.38 | 44.29 | 00:00:00 | | 2018-07-13 | 1,530,710 | 44.22 | 45.45 | 44.22 | 44.56 | 00:00:00 | | 2018-07-16 | 1,293,972 | 44.51 | 45.00 | 43.99 | 44.48 | 00:00:00 | | 2018-07-17 | 1,550,691 | 44.49 | 46.04 | 43.81 | 45.92 | 00:00:00 | | 2018-07-18 | 1,187,043 | 46.09 | 46.54 | 45.69 | 46.44 | 00:00:00 | | 2018-07-19 | 983,600 | 46.31 | 47.15 | 46.18 | 46.98 | 00:00:00 | | 2018-07-20 | 939,757 | 46.99 | 47.35 | 45.97 | 45.99 | 00:00:00 | | 2018-07-23 | 939,593 | 46.09 | 46.97 | 46.05 | 46.46 | 00:00:00 | | 2018-07-24 | 1,521,126 | 46.95 | 47.33 | 45.12 | 45.17 | 00:00:00 | | 2018-07-25 | 1,000,726 | 45.08 | 46.22 | 45.08 | 45.84 | 00:00:00 | | 2018-07-26 | 912,984 | 45.79 | 46.94 | 45.34 | 45.92 | 00:00:00 | | 2018-07-27 | 1,300,353 | 45.92 | 46.03 | 43.62 | 43.73 | 00:00:00 | | 2018-07-30 | 1,537,316 | 43.72 | 44.78 | 43.64 | 43.95 | 00:00:00 | | 2018-07-31 | 1,328,212 | 44.16 | 44.96 | 43.97 | 44.40 | 00:00:00 | | 2018-08-01 | 1,441,727 | 44.42 | 44.73 | 43.44 | 43.69 | 00:00:00 | | 2018-08-02 | 1,950,761 | 43.52 | 44.93 | 43.52 | 44.77 | 00:00:00 | | 2018-08-03 | 1,584,593 | 44.77 | 45.98 | 44.62 | 44.71 | 00:00:00 | | 2018-08-06 | 1,404,360 | 44.68 | 46.07 | 44.56 | 46.00 | 00:00:00 | | 2018-08-07 | 1,470,859 | 46.29 | 46.60 | 45.75 | 46.49 | 00:00:00 | | 2018-08-08 | 1,168,178 | 46.51 | 47.00 | 45.92 | 46.71 | 00:00:00 | | 2018-08-09 | 1,016,195 | 46.78 | 47.67 | 46.51 | 47.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
