|
 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 | | 2001-12-03 | 428,800 | 18.50 | 18.95 | 18.45 | 18.50 | 00:00:00 | | 2001-12-04 | 488,000 | 18.70 | 18.90 | 18.25 | 18.39 | 00:00:00 | | 2001-12-05 | 816,000 | 18.51 | 19.45 | 18.23 | 19.35 | 00:00:00 | | 2001-12-06 | 362,400 | 19.11 | 19.11 | 18.75 | 18.85 | 00:00:00 | | 2001-12-07 | 308,000 | 18.94 | 19.45 | 18.50 | 19.45 | 00:00:00 | | 2001-12-10 | 1,164,800 | 19.60 | 20.70 | 19.21 | 20.35 | 00:00:00 | | 2001-12-11 | 4,800,800 | 21.43 | 22.40 | 21.00 | 21.90 | 00:00:00 | | 2001-12-12 | 1,244,800 | 21.95 | 22.00 | 21.07 | 21.29 | 00:00:00 | | 2001-12-13 | 1,251,200 | 20.92 | 20.98 | 19.95 | 19.95 | 00:00:00 | | 2001-12-14 | 2,648,000 | 19.80 | 21.50 | 19.78 | 21.30 | 00:00:00 | | 2001-12-17 | 599,200 | 21.50 | 21.55 | 21.02 | 21.08 | 00:00:00 | | 2001-12-18 | 1,643,200 | 21.36 | 22.14 | 21.02 | 22.10 | 00:00:00 | | 2001-12-19 | 1,595,200 | 22.00 | 22.15 | 21.70 | 22.05 | 00:00:00 | | 2001-12-20 | 956,000 | 22.23 | 22.89 | 22.21 | 22.75 | 00:00:00 | | 2001-12-21 | 2,568,000 | 22.70 | 24.70 | 22.55 | 24.32 | 00:00:00 | | 2001-12-24 | 1,644,000 | 24.58 | 24.85 | 24.03 | 24.34 | 00:00:00 | | 2001-12-26 | 1,248,800 | 24.34 | 24.34 | 23.42 | 23.65 | 00:00:00 | | 2001-12-27 | 879,200 | 23.80 | 24.25 | 23.50 | 23.87 | 00:00:00 | | 2001-12-28 | 2,446,400 | 24.16 | 24.55 | 23.85 | 24.45 | 00:00:00 | | 2001-12-31 | 2,168,000 | 24.90 | 24.91 | 24.00 | 24.12 | 00:00:00 | | 2002-01-02 | 1,752,800 | 24.51 | 24.76 | 24.20 | 24.55 | 00:00:00 | | 2002-01-03 | 1,127,200 | 24.70 | 25.00 | 24.69 | 25.00 | 00:00:00 | | 2002-01-04 | 1,559,200 | 25.02 | 25.10 | 23.48 | 24.75 | 00:00:00 | | 2002-01-07 | 1,036,000 | 25.00 | 25.00 | 24.35 | 24.90 | 00:00:00 | | 2002-01-08 | 1,560,800 | 24.96 | 25.05 | 24.60 | 24.80 | 00:00:00 | | 2002-01-09 | 492,000 | 25.00 | 25.00 | 24.72 | 24.84 | 00:00:00 | | 2002-01-10 | 2,065,600 | 25.00 | 25.30 | 24.85 | 25.10 | 00:00:00 | | 2002-01-11 | 1,428,800 | 25.05 | 25.59 | 24.61 | 24.70 | 00:00:00 | | 2002-01-14 | 2,468,800 | 24.63 | 25.25 | 24.60 | 24.70 | 00:00:00 | | 2002-01-15 | 467,200 | 24.75 | 25.05 | 24.74 | 24.86 | 00:00:00 | | 2002-01-16 | 1,345,600 | 24.74 | 24.85 | 22.51 | 23.16 | 00:00:00 | | 2002-01-17 | 979,200 | 22.60 | 24.07 | 22.59 | 23.80 | 00:00:00 | | 2002-01-18 | 989,600 | 23.38 | 25.25 | 23.28 | 24.64 | 00:00:00 | | 2002-01-22 | 1,060,800 | 24.61 | 25.48 | 24.49 | 25.05 | 00:00:00 | | 2002-01-23 | 808,000 | 25.25 | 25.50 | 25.05 | 25.16 | 00:00:00 | | 2002-01-24 | 572,800 | 25.16 | 25.99 | 25.15 | 25.80 | 00:00:00 | | 2002-01-25 | 895,200 | 25.75 | 26.00 | 25.50 | 26.00 | 00:00:00 | | 2002-01-28 | 1,329,600 | 25.86 | 26.15 | 25.61 | 26.05 | 00:00:00 | | 2002-01-29 | 1,344,800 | 26.20 | 26.64 | 25.91 | 26.00 | 00:00:00 | | 2002-01-30 | 837,600 | 26.10 | 26.16 | 25.66 | 26.01 | 00:00:00 | | 2002-01-31 | 1,046,400 | 26.18 | 26.27 | 25.91 | 26.14 | 00:00:00 | | 2002-02-01 | 8,040 | 3.30 | 3.30 | 3.19 | 3.22 | 00:00:00 | | 2002-02-04 | 739,200 | 25.70 | 26.00 | 25.34 | 25.70 | 00:00:00 | | 2002-02-05 | 375,200 | 25.60 | 25.80 | 25.30 | 25.59 | 00:00:00 | | 2002-02-06 | 710,400 | 25.75 | 25.75 | 25.05 | 25.36 | 00:00:00 | | 2002-02-07 | 814,400 | 25.26 | 25.97 | 25.02 | 25.75 | 00:00:00 | | 2002-02-08 | 455,200 | 25.50 | 25.95 | 25.35 | 25.72 | 00:00:00 | | 2002-02-11 | 1,869,600 | 25.59 | 27.50 | 25.53 | 27.25 | 00:00:00 | | 2002-02-12 | 977,600 | 27.16 | 27.20 | 26.11 | 26.52 | 00:00:00 | | 2002-02-13 | 523,200 | 26.60 | 26.60 | 25.80 | 26.35 | 00:00:00 | | 2002-02-14 | 474,400 | 26.35 | 26.60 | 26.10 | 26.10 | 00:00:00 | | 2002-02-15 | 1,008,800 | 26.19 | 26.35 | 25.64 | 26.07 | 00:00:00 | | 2002-02-19 | 343,200 | 25.85 | 26.05 | 25.80 | 25.80 | 00:00:00 | | 2002-02-20 | 866,400 | 25.76 | 25.90 | 24.81 | 25.90 | 00:00:00 | | 2002-02-21 | 264,800 | 25.40 | 25.97 | 25.15 | 25.63 | 00:00:00 | | 2002-02-22 | 1,280,800 | 25.64 | 26.55 | 25.16 | 26.05 | 00:00:00 | | 2002-02-25 | 1,504,800 | 26.02 | 26.27 | 23.77 | 24.00 | 00:00:00 | | 2002-02-26 | 2,437,600 | 23.65 | 24.00 | 22.90 | 23.43 | 00:00:00 | | 2002-02-27 | 944,000 | 23.26 | 23.90 | 22.96 | 23.78 | 00:00:00 | | 2002-02-28 | 354,400 | 23.94 | 24.14 | 23.67 | 23.70 | 00:00:00 | | 2002-03-01 | 783,200 | 23.79 | 23.80 | 23.05 | 23.35 | 00:00:00 | | 2002-03-04 | 3,097,600 | 22.95 | 23.09 | 22.00 | 22.01 | 00:00:00 | | 2002-03-05 | 3,400,800 | 21.69 | 22.49 | 21.57 | 22.25 | 00:00:00 | | 2002-03-06 | 1,146,400 | 22.26 | 23.50 | 22.25 | 23.27 | 00:00:00 | | 2002-03-07 | 922,400 | 23.44 | 24.25 | 23.08 | 23.40 | 00:00:00 | | 2002-03-08 | 641,600 | 23.31 | 24.40 | 23.31 | 24.32 | 00:00:00 | | 2002-03-11 | 1,381,600 | 24.30 | 24.93 | 24.01 | 24.75 | 00:00:00 | | 2002-03-12 | 1,226,400 | 24.80 | 25.00 | 24.50 | 24.75 | 00:00:00 | | 2002-03-13 | 1,236,000 | 24.98 | 25.00 | 24.15 | 24.28 | 00:00:00 | | 2002-03-14 | 3,713,600 | 24.05 | 24.05 | 22.36 | 22.72 | 00:00:00 | | 2002-03-15 | 2,303,200 | 22.71 | 23.24 | 22.71 | 23.01 | 00:00:00 | | 2002-03-18 | 1,241,600 | 22.95 | 23.12 | 22.73 | 22.99 | 00:00:00 | | 2002-03-19 | 1,092,000 | 23.00 | 23.25 | 22.84 | 22.95 | 00:00:00 | | 2002-03-20 | 215,200 | 22.96 | 23.09 | 22.82 | 22.99 | 00:00:00 | | 2002-03-21 | 1,016,000 | 23.05 | 23.20 | 22.90 | 23.00 | 00:00:00 | | 2002-03-22 | 1,122,400 | 22.95 | 23.16 | 22.85 | 23.03 | 00:00:00 | | 2002-03-25 | 703,200 | 23.09 | 23.15 | 22.85 | 22.99 | 00:00:00 | | 2002-03-26 | 562,400 | 22.95 | 23.10 | 22.86 | 22.95 | 00:00:00 | | 2002-03-27 | 609,600 | 23.05 | 23.16 | 22.85 | 23.16 | 00:00:00 | | 2002-03-28 | 502,400 | 23.17 | 23.41 | 23.03 | 23.35 | 00:00:00 | | 2002-04-01 | 785,600 | 23.03 | 23.08 | 22.74 | 22.88 | 00:00:00 | | 2002-04-02 | 1,687,200 | 22.89 | 22.90 | 20.95 | 21.42 | 00:00:00 | | 2002-04-03 | 1,470,400 | 21.60 | 22.05 | 21.18 | 21.95 | 00:00:00 | | 2002-04-04 | 1,137,600 | 21.98 | 23.10 | 21.81 | 22.90 | 00:00:00 | | 2002-04-05 | 1,026,400 | 23.07 | 23.55 | 22.94 | 23.53 | 00:00:00 | | 2002-04-08 | 1,593,600 | 23.41 | 23.80 | 23.30 | 23.61 | 00:00:00 | | 2002-04-09 | 1,003,200 | 23.75 | 25.97 | 23.50 | 25.70 | 00:00:00 | | 2002-04-10 | 3,428,000 | 25.96 | 28.09 | 25.75 | 27.59 | 00:00:00 | | 2002-04-11 | 4,511,200 | 28.00 | 29.15 | 27.71 | 28.35 | 00:00:00 | | 2002-04-12 | 2,701,600 | 28.60 | 28.85 | 28.21 | 28.75 | 00:00:00 | | 2002-04-15 | 2,201,600 | 28.78 | 28.78 | 27.85 | 28.00 | 00:00:00 | | 2002-04-16 | 3,812,000 | 27.81 | 29.15 | 27.33 | 29.05 | 00:00:00 | | 2002-04-17 | 14,294,400 | 29.70 | 30.20 | 29.25 | 29.56 | 00:00:00 | | 2002-04-18 | 3,561,600 | 29.75 | 29.78 | 28.35 | 29.60 | 00:00:00 | | 2002-04-19 | 2,757,600 | 29.67 | 30.69 | 29.55 | 30.30 | 00:00:00 | | 2002-04-22 | 2,638,400 | 30.23 | 31.15 | 30.15 | 31.02 | 00:00:00 | | 2002-04-23 | 2,256,800 | 31.12 | 31.34 | 30.80 | 31.10 | 00:00:00 | | 2002-04-24 | 1,520,000 | 31.07 | 31.30 | 30.55 | 30.58 | 00:00:00 | | 2002-04-25 | 2,127,200 | 30.55 | 32.30 | 30.50 | 31.73 | 00:00:00 | | 2002-04-26 | 820,800 | 31.76 | 32.10 | 31.09 | 31.86 | 00:00:00 | | 2002-04-29 | 1,208,800 | 32.36 | 32.36 | 31.14 | 31.31 | 00:00:00 | | 2002-04-30 | 1,736,800 | 31.23 | 31.24 | 29.80 | 30.24 | 00:00:00 | | 2002-05-01 | 1,266,400 | 30.10 | 31.12 | 29.96 | 31.10 | 00:00:00 | | 2002-05-02 | 800,800 | 31.15 | 32.18 | 30.97 | 31.17 | 00:00:00 | | 2002-05-03 | 729,600 | 31.12 | 31.34 | 30.35 | 30.50 | 00:00:00 | | 2002-05-06 | 920,800 | 30.26 | 30.44 | 29.31 | 29.43 | 00:00:00 | | 2002-05-07 | 2,530,400 | 29.72 | 31.38 | 29.48 | 31.01 | 00:00:00 | | 2002-05-08 | 5,150,400 | 31.56 | 32.35 | 29.00 | 29.50 | 00:00:00 | | 2002-05-09 | 3,173,600 | 30.60 | 31.32 | 29.60 | 30.25 | 00:00:00 | | 2002-05-10 | 1,881,600 | 30.68 | 31.20 | 30.26 | 31.00 | 00:00:00 | | 2002-05-13 | 1,475,200 | 31.00 | 31.13 | 30.22 | 30.89 | 00:00:00 | | 2002-05-14 | 1,390,400 | 30.76 | 32.79 | 30.76 | 32.44 | 00:00:00 | | 2002-05-15 | 2,943,200 | 32.80 | 34.40 | 32.52 | 33.80 | 00:00:00 | | 2002-05-16 | 2,675,200 | 34.30 | 34.30 | 32.55 | 33.81 | 00:00:00 | | 2002-05-17 | 1,835,200 | 34.10 | 34.16 | 33.36 | 33.73 | 00:00:00 | | 2002-05-20 | 1,571,200 | 33.60 | 33.60 | 32.32 | 32.83 | 00:00:00 | | 2002-05-21 | 2,083,200 | 32.85 | 33.40 | 30.00 | 30.00 | 00:00:00 | | 2002-05-22 | 2,895,200 | 30.00 | 30.25 | 28.80 | 30.00 | 00:00:00 | | 2002-05-23 | 1,576,000 | 30.15 | 32.00 | 30.00 | 32.00 | 00:00:00 | | 2002-05-24 | 757,600 | 32.05 | 32.08 | 31.25 | 31.30 | 00:00:00 | | 2002-05-28 | 959,200 | 31.50 | 31.75 | 31.00 | 31.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
