|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 1,016,195 | 46.78 | 47.67 | 46.51 | 47.54 | 00:00:00 | | 2018-08-10 | 1,713,936 | 47.61 | 48.94 | 47.09 | 48.28 | 00:00:00 | | 2018-08-13 | 2,022,321 | 48.72 | 49.00 | 47.02 | 47.40 | 00:00:00 | | 2018-08-14 | 2,650,236 | 46.46 | 48.83 | 46.42 | 48.74 | 00:00:00 | | 2018-08-15 | 2,035,283 | 48.22 | 48.22 | 44.96 | 45.33 | 00:00:00 | | 2018-08-16 | 1,595,101 | 45.64 | 46.17 | 44.80 | 45.57 | 00:00:00 | | 2018-08-17 | 1,637,956 | 45.66 | 46.71 | 45.52 | 46.62 | 00:00:00 | | 2018-08-20 | 2,778,297 | 46.93 | 47.70 | 46.37 | 47.51 | 00:00:00 | | 2018-08-21 | 5,028,806 | 48.15 | 48.40 | 47.05 | 47.74 | 00:00:00 | | 2018-08-22 | 15,350,432 | 50.39 | 52.50 | 44.91 | 45.48 | 00:00:00 | | 2018-08-23 | 5,077,445 | 45.62 | 47.33 | 45.51 | 47.17 | 00:00:00 | | 2018-08-24 | 3,289,918 | 46.75 | 47.03 | 45.28 | 45.60 | 00:00:00 | | 2018-08-27 | 2,277,173 | 45.68 | 45.85 | 44.78 | 44.97 | 00:00:00 | | 2018-08-28 | 3,803,904 | 45.08 | 45.69 | 44.15 | 45.41 | 00:00:00 | | 2018-08-29 | 3,030,711 | 45.39 | 45.45 | 44.05 | 45.38 | 00:00:00 | | 2018-08-30 | 1,779,372 | 44.69 | 45.83 | 44.35 | 45.35 | 00:00:00 | | 2018-08-31 | 1,033,724 | 45.40 | 46.57 | 45.08 | 46.43 | 00:00:00 | | 2018-09-04 | 3,021,744 | 46.45 | 48.48 | 46.45 | 48.26 | 00:00:00 | | 2018-09-05 | 2,399,690 | 48.32 | 48.74 | 47.12 | 47.74 | 00:00:00 | | 2018-09-06 | 4,232,827 | 48.05 | 48.08 | 43.12 | 43.54 | 00:00:00 | | 2018-09-07 | 2,341,739 | 43.52 | 44.68 | 43.38 | 43.46 | 00:00:00 | | 2018-09-10 | 1,863,852 | 43.71 | 44.27 | 43.29 | 43.96 | 00:00:00 | | 2018-09-11 | 2,685,972 | 43.98 | 45.24 | 43.96 | 44.73 | 00:00:00 | | 2018-09-12 | 1,842,463 | 44.16 | 44.99 | 43.65 | 44.25 | 00:00:00 | | 2018-09-13 | 1,502,218 | 44.42 | 44.64 | 44.14 | 44.25 | 00:00:00 | | 2018-09-14 | 2,699,292 | 44.19 | 44.42 | 42.21 | 42.53 | 00:00:00 | | 2018-09-17 | 2,183,320 | 42.50 | 42.50 | 41.06 | 41.11 | 00:00:00 | | 2018-09-18 | 1,683,462 | 41.10 | 41.96 | 41.10 | 41.58 | 00:00:00 | | 2018-09-19 | 1,571,407 | 41.66 | 42.20 | 41.36 | 41.89 | 00:00:00 | | 2018-09-20 | 1,821,829 | 41.76 | 42.50 | 41.19 | 42.05 | 00:00:00 | | 2018-09-21 | 3,167,024 | 42.22 | 42.22 | 40.55 | 40.72 | 00:00:00 | | 2018-09-24 | 2,591,629 | 40.50 | 41.18 | 39.98 | 40.37 | 00:00:00 | | 2018-09-25 | 2,093,519 | 40.69 | 41.15 | 39.84 | 40.08 | 00:00:00 | | 2018-09-26 | 3,767,643 | 40.22 | 42.14 | 40.11 | 41.62 | 00:00:00 | | 2018-09-27 | 1,795,179 | 41.59 | 41.79 | 41.04 | 41.58 | 00:00:00 | | 2018-09-28 | 1,627,889 | 41.51 | 42.28 | 40.75 | 40.90 | 00:00:00 | | 2018-10-01 | 2,625,012 | 40.99 | 41.05 | 39.89 | 40.04 | 00:00:00 | | 2018-10-02 | 3,723,444 | 40.62 | 41.24 | 39.31 | 39.97 | 00:00:00 | | 2018-10-03 | 2,698,586 | 40.13 | 40.79 | 39.42 | 40.61 | 00:00:00 | | 2018-10-04 | 1,876,465 | 40.52 | 40.56 | 39.14 | 39.74 | 00:00:00 | | 2018-10-05 | 1,781,154 | 39.77 | 40.46 | 39.57 | 40.10 | 00:00:00 | | 2018-10-08 | 1,499,369 | 39.81 | 40.00 | 38.79 | 39.56 | 00:00:00 | | 2018-10-09 | 1,782,850 | 39.55 | 40.68 | 39.53 | 39.88 | 00:00:00 | | 2018-10-10 | 1,863,135 | 39.75 | 40.17 | 38.88 | 38.95 | 00:00:00 | | 2018-10-11 | 2,651,207 | 38.26 | 39.51 | 37.75 | 38.07 | 00:00:00 | | 2018-10-12 | 1,916,560 | 38.91 | 39.50 | 38.11 | 38.59 | 00:00:00 | | 2018-10-15 | 2,237,283 | 38.46 | 39.05 | 37.70 | 38.22 | 00:00:00 | | 2018-10-16 | 2,495,843 | 38.40 | 38.50 | 37.39 | 37.83 | 00:00:00 | | 2018-10-17 | 1,905,786 | 37.83 | 38.00 | 37.03 | 37.88 | 00:00:00 | | 2018-10-18 | 2,291,514 | 37.71 | 38.00 | 36.66 | 36.87 | 00:00:00 | | 2018-10-19 | 4,002,229 | 37.09 | 37.10 | 35.79 | 36.14 | 00:00:00 | | 2018-10-22 | 1,690,684 | 36.47 | 37.74 | 36.24 | 37.45 | 00:00:00 | | 2018-10-23 | 1,761,240 | 37.09 | 37.70 | 35.91 | 37.49 | 00:00:00 | | 2018-10-24 | 2,685,121 | 37.43 | 38.27 | 37.10 | 37.50 | 00:00:00 | | 2018-10-25 | 1,852,751 | 37.65 | 38.45 | 37.28 | 37.77 | 00:00:00 | | 2018-10-26 | 2,957,544 | 37.39 | 38.69 | 36.72 | 38.60 | 00:00:00 | | 2018-10-29 | 2,856,591 | 39.04 | 39.97 | 38.50 | 38.95 | 00:00:00 | | 2018-10-30 | 2,229,093 | 38.88 | 40.54 | 38.61 | 40.30 | 00:00:00 | | 2018-10-31 | 2,935,992 | 40.57 | 41.01 | 39.08 | 39.46 | 00:00:00 | | 2018-11-01 | 2,494,886 | 39.40 | 40.26 | 38.52 | 40.07 | 00:00:00 | | 2018-11-02 | 1,724,932 | 40.44 | 40.97 | 39.32 | 39.93 | 00:00:00 | | 2018-11-05 | 1,826,333 | 39.90 | 40.51 | 39.40 | 40.29 | 00:00:00 | | 2018-11-06 | 1,345,872 | 40.18 | 40.58 | 39.65 | 40.35 | 00:00:00 | | 2018-11-07 | 1,580,244 | 40.36 | 40.87 | 38.88 | 40.68 | 00:00:00 | | 2018-11-08 | 805,657 | 40.85 | 41.77 | 40.50 | 41.40 | 00:00:00 | | 2018-11-09 | 2,111,280 | 41.06 | 41.52 | 40.16 | 40.44 | 00:00:00 | | 2018-11-12 | 1,803,231 | 40.38 | 40.98 | 39.51 | 39.87 | 00:00:00 | | 2018-11-13 | 1,672,494 | 39.93 | 40.10 | 38.94 | 39.27 | 00:00:00 | | 2018-11-14 | 511,465 | 39.60 | 40.05 | 38.82 | 39.31 | 00:00:00 | | 2018-11-15 | 3,215,778 | 37.74 | 38.66 | 36.76 | 37.98 | 00:00:00 | | 2018-11-16 | 3,878,801 | 37.42 | 37.83 | 36.46 | 37.04 | 00:00:00 | | 2018-11-19 | 5,800,337 | 37.09 | 37.16 | 34.85 | 35.61 | 00:00:00 | | 2018-11-20 | 6,678,756 | 35.45 | 37.80 | 33.59 | 36.58 | 00:00:00 | | 2018-11-21 | 2,467,981 | 37.20 | 37.66 | 36.87 | 37.40 | 00:00:00 | | 2018-11-23 | 1,428,822 | 37.32 | 37.35 | 36.12 | 36.16 | 00:00:00 | | 2018-11-26 | 2,273,817 | 36.61 | 37.07 | 35.95 | 36.90 | 00:00:00 | | 2018-11-27 | 1,850,397 | 36.89 | 37.42 | 36.57 | 37.15 | 00:00:00 | | 2018-11-28 | 1,260,038 | 37.10 | 38.01 | 36.68 | 37.97 | 00:00:00 | | 2018-11-29 | 2,173,663 | 38.17 | 38.58 | 36.77 | 37.08 | 00:00:00 | | 2018-11-30 | 2,424,734 | 36.96 | 38.26 | 36.96 | 38.09 | 00:00:00 | | 2018-12-03 | 2,804,922 | 38.63 | 39.54 | 38.15 | 39.31 | 00:00:00 | | 2018-12-04 | 2,460,853 | 39.31 | 39.46 | 37.40 | 37.50 | 00:00:00 | | 2018-12-05 | 0 | 39.31 | 39.31 | 39.31 | 39.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
