|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 256,800 | 12.70 | 13.36 | 12.50 | 13.26 | 00:00:00 | | 2001-06-08 | 77,600 | 12.92 | 12.92 | 12.50 | 12.71 | 00:00:00 | | 2001-06-11 | 103,200 | 12.68 | 12.96 | 12.58 | 12.86 | 00:00:00 | | 2001-06-12 | 152,800 | 12.83 | 12.93 | 12.29 | 12.50 | 00:00:00 | | 2001-06-13 | 300,800 | 12.93 | 12.93 | 12.50 | 12.68 | 00:00:00 | | 2001-06-14 | 60,000 | 12.65 | 12.65 | 12.50 | 12.50 | 00:00:00 | | 2001-06-15 | 378,400 | 12.40 | 13.21 | 11.41 | 13.21 | 00:00:00 | | 2001-06-18 | 464,800 | 12.75 | 12.75 | 11.75 | 12.15 | 00:00:00 | | 2001-06-19 | 325,600 | 12.18 | 12.50 | 11.16 | 11.50 | 00:00:00 | | 2001-06-20 | 152,800 | 11.16 | 12.14 | 11.16 | 11.80 | 00:00:00 | | 2001-06-21 | 48,000 | 11.67 | 12.15 | 11.50 | 12.15 | 00:00:00 | | 2001-06-22 | 128,800 | 12.29 | 12.29 | 11.95 | 12.05 | 00:00:00 | | 2001-06-25 | 357,600 | 12.27 | 13.97 | 12.00 | 13.72 | 00:00:00 | | 2001-06-26 | 850,400 | 13.58 | 14.00 | 13.10 | 13.65 | 00:00:00 | | 2001-06-27 | 1,016,000 | 13.72 | 13.78 | 13.30 | 13.30 | 00:00:00 | | 2001-06-28 | 404,800 | 13.23 | 13.31 | 11.80 | 11.81 | 00:00:00 | | 2001-06-29 | 1,745,600 | 11.75 | 12.45 | 10.50 | 10.74 | 00:00:00 | | 2001-07-02 | 249,600 | 10.75 | 11.63 | 10.75 | 11.05 | 00:00:00 | | 2001-07-03 | 112,000 | 10.99 | 11.09 | 10.85 | 10.96 | 00:00:00 | | 2001-07-05 | 148,000 | 11.06 | 11.17 | 11.00 | 11.08 | 00:00:00 | | 2001-07-06 | 636,000 | 11.00 | 11.10 | 10.95 | 11.00 | 00:00:00 | | 2001-07-09 | 1,072,000 | 10.96 | 11.06 | 10.89 | 11.05 | 00:00:00 | | 2001-07-10 | 2,704,000 | 11.01 | 11.09 | 10.60 | 10.94 | 00:00:00 | | 2001-07-11 | 109,600 | 11.00 | 11.14 | 11.00 | 11.09 | 00:00:00 | | 2001-07-12 | 349,600 | 11.12 | 11.30 | 10.90 | 11.28 | 00:00:00 | | 2001-07-13 | 136,000 | 11.27 | 11.69 | 11.27 | 11.69 | 00:00:00 | | 2001-07-16 | 439,200 | 11.53 | 12.64 | 11.46 | 12.04 | 00:00:00 | | 2001-07-17 | 716,800 | 11.94 | 12.04 | 11.90 | 11.90 | 00:00:00 | | 2001-07-18 | 152,800 | 12.03 | 12.03 | 11.69 | 11.79 | 00:00:00 | | 2001-07-19 | 27,200 | 11.87 | 11.95 | 11.87 | 11.95 | 00:00:00 | | 2001-07-20 | 620,000 | 11.92 | 12.52 | 11.85 | 12.10 | 00:00:00 | | 2001-07-23 | 952,800 | 12.15 | 12.22 | 11.72 | 11.80 | 00:00:00 | | 2001-07-24 | 96,000 | 11.80 | 11.85 | 11.65 | 11.70 | 00:00:00 | | 2001-07-25 | 320,800 | 11.65 | 11.81 | 11.65 | 11.79 | 00:00:00 | | 2001-07-26 | 568,800 | 11.66 | 11.78 | 10.31 | 10.90 | 00:00:00 | | 2001-07-27 | 56,000 | 11.02 | 11.55 | 10.95 | 11.41 | 00:00:00 | | 2001-07-30 | 7,200 | 11.20 | 11.45 | 11.20 | 11.45 | 00:00:00 | | 2001-07-31 | 298,400 | 11.45 | 11.55 | 11.35 | 11.38 | 00:00:00 | | 2001-08-01 | 270,400 | 11.50 | 11.55 | 11.45 | 11.50 | 00:00:00 | | 2001-08-02 | 195,200 | 11.21 | 11.55 | 11.21 | 11.34 | 00:00:00 | | 2001-08-03 | 147,200 | 11.27 | 11.27 | 10.95 | 10.98 | 00:00:00 | | 2001-08-06 | 69,600 | 10.86 | 11.34 | 10.83 | 10.93 | 00:00:00 | | 2001-08-07 | 304,800 | 10.80 | 11.55 | 10.80 | 11.50 | 00:00:00 | | 2001-08-08 | 59,200 | 11.39 | 11.56 | 11.39 | 11.41 | 00:00:00 | | 2001-08-09 | 27,200 | 11.20 | 11.36 | 10.90 | 11.30 | 00:00:00 | | 2001-08-10 | 223,200 | 10.94 | 11.60 | 10.94 | 11.44 | 00:00:00 | | 2001-08-13 | 82,400 | 11.44 | 11.50 | 11.07 | 11.45 | 00:00:00 | | 2001-08-14 | 260,800 | 11.54 | 11.94 | 11.45 | 11.55 | 00:00:00 | | 2001-08-15 | 234,400 | 11.55 | 11.55 | 11.46 | 11.54 | 00:00:00 | | 2001-08-16 | 978,400 | 11.60 | 13.47 | 11.50 | 13.40 | 00:00:00 | | 2001-08-17 | 2,160,800 | 13.49 | 14.53 | 13.49 | 14.40 | 00:00:00 | | 2001-08-20 | 1,237,600 | 14.45 | 15.50 | 14.30 | 15.31 | 00:00:00 | | 2001-08-21 | 1,666,400 | 15.44 | 15.44 | 14.82 | 15.02 | 00:00:00 | | 2001-08-22 | 132,800 | 15.03 | 15.20 | 14.91 | 15.05 | 00:00:00 | | 2001-08-23 | 174,400 | 14.96 | 14.98 | 14.80 | 14.92 | 00:00:00 | | 2001-08-24 | 158,400 | 14.74 | 15.10 | 14.74 | 15.04 | 00:00:00 | | 2001-08-27 | 106,400 | 14.99 | 15.11 | 14.90 | 14.90 | 00:00:00 | | 2001-08-28 | 260,000 | 14.90 | 15.15 | 14.75 | 14.80 | 00:00:00 | | 2001-08-29 | 484,800 | 14.76 | 15.14 | 14.75 | 14.99 | 00:00:00 | | 2001-08-30 | 791,200 | 15.00 | 15.14 | 14.75 | 15.08 | 00:00:00 | | 2001-08-31 | 496,000 | 15.10 | 16.24 | 15.10 | 15.99 | 00:00:00 | | 2001-09-04 | 192,000 | 15.81 | 16.33 | 15.26 | 15.82 | 00:00:00 | | 2001-09-05 | 203,200 | 15.75 | 16.75 | 15.75 | 16.40 | 00:00:00 | | 2001-09-06 | 520,800 | 16.38 | 17.25 | 15.96 | 17.25 | 00:00:00 | | 2001-09-07 | 668,800 | 16.76 | 17.22 | 16.31 | 16.35 | 00:00:00 | | 2001-09-10 | 814,400 | 16.44 | 16.45 | 15.50 | 15.65 | 00:00:00 | | 2001-09-17 | 530,400 | 15.55 | 15.55 | 13.90 | 14.28 | 00:00:00 | | 2001-09-18 | 121,600 | 14.25 | 14.25 | 13.21 | 13.41 | 00:00:00 | | 2001-09-19 | 147,200 | 12.95 | 13.53 | 12.61 | 13.53 | 00:00:00 | | 2001-09-20 | 238,400 | 13.13 | 13.13 | 12.32 | 12.32 | 00:00:00 | | 2001-09-21 | 696,800 | 12.00 | 12.01 | 10.55 | 10.55 | 00:00:00 | | 2001-09-24 | 408,000 | 10.76 | 11.29 | 10.15 | 10.50 | 00:00:00 | | 2001-09-25 | 281,600 | 10.74 | 10.80 | 10.07 | 10.75 | 00:00:00 | | 2001-09-26 | 145,600 | 10.90 | 11.35 | 10.75 | 10.76 | 00:00:00 | | 2001-09-27 | 649,600 | 11.05 | 11.05 | 10.07 | 10.45 | 00:00:00 | | 2001-09-28 | 491,200 | 10.41 | 11.30 | 10.31 | 11.20 | 00:00:00 | | 2001-10-01 | 846,400 | 11.29 | 11.40 | 10.71 | 11.40 | 00:00:00 | | 2001-10-02 | 1,236,800 | 11.20 | 12.30 | 11.00 | 12.30 | 00:00:00 | | 2001-10-03 | 1,616,800 | 12.34 | 13.88 | 12.15 | 13.88 | 00:00:00 | | 2001-10-04 | 647,200 | 13.98 | 15.00 | 13.97 | 14.53 | 00:00:00 | | 2001-10-05 | 339,200 | 14.05 | 14.15 | 13.95 | 14.05 | 00:00:00 | | 2001-10-08 | 753,600 | 13.97 | 14.00 | 13.08 | 13.60 | 00:00:00 | | 2001-10-09 | 308,800 | 12.86 | 13.09 | 12.21 | 13.09 | 00:00:00 | | 2001-10-10 | 2,710,400 | 12.50 | 13.44 | 12.50 | 12.90 | 00:00:00 | | 2001-10-11 | 1,006,400 | 14.00 | 14.92 | 13.80 | 14.25 | 00:00:00 | | 2001-10-12 | 513,600 | 13.80 | 14.50 | 13.80 | 14.00 | 00:00:00 | | 2001-10-15 | 128,000 | 13.95 | 14.25 | 13.75 | 14.00 | 00:00:00 | | 2001-10-16 | 257,600 | 13.71 | 14.18 | 13.71 | 14.00 | 00:00:00 | | 2001-10-17 | 420,800 | 14.09 | 14.20 | 13.94 | 14.00 | 00:00:00 | | 2001-10-18 | 431,200 | 14.05 | 14.05 | 13.45 | 13.45 | 00:00:00 | | 2001-10-19 | 117,600 | 13.46 | 14.05 | 13.46 | 14.02 | 00:00:00 | | 2001-10-22 | 873,600 | 13.90 | 14.05 | 13.70 | 14.00 | 00:00:00 | | 2001-10-23 | 276,800 | 14.05 | 14.05 | 13.88 | 14.05 | 00:00:00 | | 2001-10-24 | 628,000 | 14.05 | 14.35 | 14.00 | 14.25 | 00:00:00 | | 2001-10-25 | 739,200 | 14.27 | 14.27 | 13.60 | 13.90 | 00:00:00 | | 2001-10-26 | 76,800 | 13.80 | 13.90 | 13.60 | 13.85 | 00:00:00 | | 2001-10-29 | 302,400 | 13.94 | 13.94 | 13.35 | 13.43 | 00:00:00 | | 2001-10-30 | 1,392,800 | 13.34 | 13.54 | 12.05 | 12.20 | 00:00:00 | | 2001-10-31 | 296,000 | 12.48 | 13.00 | 12.40 | 13.00 | 00:00:00 | | 2001-11-01 | 253,600 | 13.10 | 13.30 | 12.54 | 12.60 | 00:00:00 | | 2001-11-02 | 916,800 | 13.15 | 13.65 | 13.00 | 13.55 | 00:00:00 | | 2001-11-05 | 1,171,200 | 13.60 | 13.75 | 13.40 | 13.46 | 00:00:00 | | 2001-11-06 | 539,200 | 13.60 | 13.85 | 13.55 | 13.70 | 00:00:00 | | 2001-11-07 | 235,200 | 13.82 | 14.17 | 13.81 | 14.08 | 00:00:00 | | 2001-11-08 | 2,541,600 | 14.20 | 15.48 | 14.20 | 15.15 | 00:00:00 | | 2001-11-09 | 776,000 | 15.30 | 15.70 | 15.00 | 15.45 | 00:00:00 | | 2001-11-12 | 602,400 | 15.06 | 15.79 | 14.48 | 15.75 | 00:00:00 | | 2001-11-13 | 704,800 | 15.82 | 17.00 | 15.65 | 16.99 | 00:00:00 | | 2001-11-14 | 844,800 | 16.99 | 17.26 | 16.70 | 16.95 | 00:00:00 | | 2001-11-15 | 2,321,600 | 17.88 | 19.05 | 17.60 | 18.77 | 00:00:00 | | 2001-11-16 | 775,200 | 18.93 | 19.08 | 18.48 | 18.48 | 00:00:00 | | 2001-11-19 | 717,600 | 18.71 | 18.90 | 17.50 | 18.00 | 00:00:00 | | 2001-11-20 | 1,325,600 | 18.02 | 18.36 | 17.66 | 17.89 | 00:00:00 | | 2001-11-21 | 210,400 | 18.00 | 18.10 | 17.90 | 18.03 | 00:00:00 | | 2001-11-23 | 246,400 | 18.00 | 18.20 | 17.90 | 18.00 | 00:00:00 | | 2001-11-26 | 3,023,200 | 18.06 | 20.25 | 18.05 | 19.60 | 00:00:00 | | 2001-11-27 | 2,588,000 | 19.79 | 20.66 | 19.50 | 20.29 | 00:00:00 | | 2001-11-28 | 3,532,000 | 20.16 | 20.66 | 19.69 | 19.85 | 00:00:00 | | 2001-11-29 | 326,400 | 20.00 | 20.10 | 19.01 | 19.19 | 00:00:00 | | 2001-11-30 | 745,600 | 19.19 | 19.55 | 18.15 | 18.63 | 00:00:00 | | 2001-12-03 | 428,800 | 18.50 | 18.95 | 18.45 | 18.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
