|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 959,200 | 31.50 | 31.75 | 31.00 | 31.45 | 00:00:00 | | 2002-05-29 | 1,239,200 | 31.46 | 31.63 | 30.55 | 30.58 | 00:00:00 | | 2002-05-30 | 2,240,000 | 30.13 | 30.14 | 29.50 | 29.85 | 00:00:00 | | 2002-05-31 | 1,245,600 | 29.70 | 30.15 | 29.29 | 29.58 | 00:00:00 | | 2002-06-03 | 1,242,400 | 29.95 | 31.25 | 29.87 | 30.53 | 00:00:00 | | 2002-06-04 | 892,800 | 30.61 | 31.50 | 30.46 | 31.50 | 00:00:00 | | 2002-06-05 | 1,423,200 | 31.63 | 31.92 | 31.18 | 31.90 | 00:00:00 | | 2002-06-06 | 479,200 | 31.50 | 32.00 | 31.35 | 31.82 | 00:00:00 | | 2002-06-07 | 751,200 | 31.69 | 31.69 | 31.18 | 31.45 | 00:00:00 | | 2002-06-10 | 1,542,400 | 31.31 | 33.20 | 31.15 | 33.10 | 00:00:00 | | 2002-06-11 | 2,635,200 | 33.22 | 34.19 | 33.10 | 34.01 | 00:00:00 | | 2002-06-12 | 1,676,000 | 34.06 | 34.97 | 33.80 | 34.85 | 00:00:00 | | 2002-06-13 | 1,786,400 | 34.78 | 34.78 | 33.56 | 34.01 | 00:00:00 | | 2002-06-14 | 2,048,000 | 33.48 | 34.85 | 32.89 | 34.33 | 00:00:00 | | 2002-06-17 | 1,833,600 | 34.90 | 36.35 | 34.43 | 36.35 | 00:00:00 | | 2002-06-18 | 2,637,600 | 36.15 | 37.00 | 35.80 | 36.76 | 00:00:00 | | 2002-06-19 | 3,777,600 | 36.98 | 37.23 | 36.15 | 36.34 | 00:00:00 | | 2002-06-20 | 3,566,400 | 36.16 | 36.30 | 34.50 | 35.17 | 00:00:00 | | 2002-06-21 | 633,600 | 35.44 | 35.45 | 34.75 | 35.27 | 00:00:00 | | 2002-06-24 | 1,523,200 | 35.08 | 36.00 | 34.70 | 35.25 | 00:00:00 | | 2002-06-25 | 1,780,000 | 35.18 | 35.51 | 32.59 | 32.90 | 00:00:00 | | 2002-06-26 | 1,660,800 | 32.49 | 33.80 | 32.20 | 32.95 | 00:00:00 | | 2002-06-27 | 1,853,600 | 33.60 | 34.29 | 33.02 | 33.75 | 00:00:00 | | 2002-06-28 | 1,292,000 | 34.20 | 34.97 | 33.30 | 34.72 | 00:00:00 | | 2002-07-01 | 1,680,000 | 34.97 | 35.06 | 32.50 | 32.66 | 00:00:00 | | 2002-07-02 | 1,883,200 | 32.39 | 32.70 | 31.75 | 32.12 | 00:00:00 | | 2002-07-03 | 1,431,200 | 32.07 | 33.00 | 31.81 | 32.83 | 00:00:00 | | 2002-07-05 | 414,400 | 33.00 | 33.81 | 32.51 | 33.28 | 00:00:00 | | 2002-07-08 | 1,516,800 | 33.42 | 34.90 | 33.24 | 34.51 | 00:00:00 | | 2002-07-09 | 2,198,400 | 34.49 | 35.50 | 34.10 | 34.41 | 00:00:00 | | 2002-07-10 | 1,755,200 | 34.31 | 34.60 | 32.40 | 32.59 | 00:00:00 | | 2002-07-11 | 2,478,400 | 32.26 | 32.33 | 30.00 | 30.82 | 00:00:00 | | 2002-07-12 | 2,236,000 | 30.84 | 31.73 | 30.30 | 30.84 | 00:00:00 | | 2002-07-15 | 5,173,600 | 30.60 | 30.61 | 26.80 | 27.75 | 00:00:00 | | 2002-07-16 | 2,189,600 | 27.66 | 27.87 | 26.06 | 26.40 | 00:00:00 | | 2002-07-17 | 1,939,200 | 26.62 | 27.74 | 24.71 | 25.40 | 00:00:00 | | 2002-07-18 | 1,762,400 | 25.24 | 26.29 | 24.77 | 25.20 | 00:00:00 | | 2002-07-19 | 2,112,000 | 24.75 | 24.80 | 22.75 | 23.60 | 00:00:00 | | 2002-07-22 | 2,448,000 | 23.85 | 24.05 | 21.60 | 22.65 | 00:00:00 | | 2002-07-23 | 4,426,400 | 22.75 | 23.70 | 22.50 | 22.75 | 00:00:00 | | 2002-07-24 | 3,316,800 | 22.90 | 26.60 | 21.50 | 26.40 | 00:00:00 | | 2002-07-25 | 3,700,000 | 25.95 | 26.92 | 24.39 | 24.50 | 00:00:00 | | 2002-07-26 | 1,108,000 | 24.61 | 26.10 | 24.50 | 25.56 | 00:00:00 | | 2002-07-29 | 3,375,200 | 25.54 | 29.28 | 25.54 | 29.10 | 00:00:00 | | 2002-07-30 | 3,216,800 | 28.84 | 28.90 | 27.45 | 27.76 | 00:00:00 | | 2002-07-31 | 14,136,800 | 27.05 | 27.06 | 22.15 | 23.26 | 00:00:00 | | 2002-08-01 | 4,371,200 | 22.77 | 23.50 | 22.30 | 23.01 | 00:00:00 | | 2002-08-02 | 4,548,800 | 22.15 | 22.15 | 20.43 | 20.95 | 00:00:00 | | 2002-08-05 | 1,292,800 | 20.45 | 21.75 | 20.25 | 20.33 | 00:00:00 | | 2002-08-06 | 2,956,800 | 21.45 | 21.87 | 20.89 | 20.89 | 00:00:00 | | 2002-08-07 | 2,698,400 | 21.10 | 21.70 | 19.73 | 20.92 | 00:00:00 | | 2002-08-08 | 10,297,600 | 23.20 | 25.50 | 23.06 | 24.69 | 00:00:00 | | 2002-08-09 | 1,914,400 | 23.75 | 24.75 | 23.60 | 24.49 | 00:00:00 | | 2002-08-12 | 2,583,200 | 24.47 | 24.53 | 23.90 | 23.92 | 00:00:00 | | 2002-08-13 | 3,075,200 | 23.90 | 24.84 | 23.75 | 24.01 | 00:00:00 | | 2002-08-14 | 3,165,600 | 23.80 | 25.72 | 23.32 | 25.29 | 00:00:00 | | 2002-08-15 | 5,205,600 | 25.90 | 28.75 | 25.90 | 27.47 | 00:00:00 | | 2002-08-16 | 3,681,600 | 27.56 | 28.17 | 26.71 | 27.96 | 00:00:00 | | 2002-08-19 | 3,123,200 | 28.00 | 30.00 | 27.76 | 29.33 | 00:00:00 | | 2002-08-20 | 3,703,200 | 29.44 | 29.75 | 28.90 | 29.20 | 00:00:00 | | 2002-08-21 | 1,908,000 | 29.10 | 29.68 | 28.30 | 28.37 | 00:00:00 | | 2002-08-22 | 2,003,200 | 28.30 | 29.18 | 27.40 | 29.01 | 00:00:00 | | 2002-08-23 | 1,604,000 | 29.00 | 29.48 | 28.50 | 29.00 | 00:00:00 | | 2002-08-26 | 4,140,800 | 27.50 | 28.35 | 26.30 | 27.85 | 00:00:00 | | 2002-08-27 | 4,891,200 | 27.73 | 27.80 | 26.90 | 27.00 | 00:00:00 | | 2002-08-28 | 4,058,400 | 26.80 | 26.80 | 25.65 | 25.88 | 00:00:00 | | 2002-08-29 | 3,649,600 | 25.82 | 26.10 | 24.98 | 25.54 | 00:00:00 | | 2002-08-30 | 2,441,600 | 25.53 | 26.13 | 25.45 | 25.89 | 00:00:00 | | 2002-09-03 | 2,794,400 | 25.76 | 25.80 | 24.04 | 24.19 | 00:00:00 | | 2002-09-04 | 2,875,200 | 23.85 | 25.35 | 23.78 | 25.19 | 00:00:00 | | 2002-09-05 | 2,265,600 | 24.78 | 25.45 | 24.50 | 25.05 | 00:00:00 | | 2002-09-06 | 2,403,200 | 25.45 | 26.50 | 25.10 | 26.36 | 00:00:00 | | 2002-09-09 | 2,330,400 | 26.20 | 28.49 | 25.94 | 28.37 | 00:00:00 | | 2002-09-10 | 6,901,600 | 28.52 | 29.05 | 27.50 | 27.76 | 00:00:00 | | 2002-09-11 | 1,220,000 | 27.98 | 28.39 | 27.67 | 27.69 | 00:00:00 | | 2002-09-12 | 3,071,200 | 27.66 | 27.71 | 26.87 | 26.90 | 00:00:00 | | 2002-09-13 | 1,877,600 | 26.85 | 27.77 | 26.45 | 27.38 | 00:00:00 | | 2002-09-16 | 799,200 | 27.20 | 28.04 | 27.12 | 27.70 | 00:00:00 | | 2002-09-17 | 1,751,200 | 27.82 | 28.05 | 25.90 | 26.11 | 00:00:00 | | 2002-09-18 | 1,827,200 | 25.80 | 26.90 | 25.15 | 26.50 | 00:00:00 | | 2002-09-19 | 3,627,200 | 26.45 | 26.45 | 24.55 | 25.19 | 00:00:00 | | 2002-09-20 | 2,790,400 | 25.26 | 25.61 | 24.24 | 24.97 | 00:00:00 | | 2002-09-23 | 1,732,800 | 24.96 | 24.97 | 23.36 | 23.59 | 00:00:00 | | 2002-09-24 | 4,750,400 | 23.50 | 23.50 | 21.79 | 21.98 | 00:00:00 | | 2002-09-25 | 6,634,400 | 22.25 | 25.60 | 22.23 | 25.49 | 00:00:00 | | 2002-09-26 | 2,687,200 | 25.45 | 26.45 | 25.44 | 26.01 | 00:00:00 | | 2002-09-27 | 2,198,400 | 25.41 | 25.86 | 24.55 | 24.71 | 00:00:00 | | 2002-09-30 | 2,848,000 | 24.39 | 24.97 | 23.20 | 24.29 | 00:00:00 | | 2002-10-01 | 6,941,600 | 24.21 | 24.21 | 21.50 | 21.90 | 00:00:00 | | 2002-10-02 | 4,810,400 | 21.80 | 22.30 | 21.12 | 21.18 | 00:00:00 | | 2002-10-03 | 7,685,600 | 21.11 | 21.11 | 18.80 | 19.64 | 00:00:00 | | 2002-10-04 | 8,207,200 | 19.60 | 19.75 | 17.71 | 19.21 | 00:00:00 | | 2002-10-07 | 2,638,400 | 18.92 | 19.34 | 18.19 | 18.87 | 00:00:00 | | 2002-10-08 | 3,395,200 | 18.96 | 20.67 | 18.79 | 20.13 | 00:00:00 | | 2002-10-09 | 5,555,200 | 19.99 | 20.32 | 18.40 | 19.26 | 00:00:00 | | 2002-10-10 | 7,026,400 | 19.26 | 22.00 | 18.38 | 21.85 | 00:00:00 | | 2002-10-11 | 5,131,200 | 21.91 | 23.18 | 21.04 | 21.41 | 00:00:00 | | 2002-10-14 | 2,337,600 | 21.10 | 21.50 | 20.70 | 21.25 | 00:00:00 | | 2002-10-15 | 3,462,400 | 21.39 | 23.09 | 21.32 | 22.96 | 00:00:00 | | 2002-10-16 | 2,066,400 | 22.00 | 23.00 | 21.99 | 22.70 | 00:00:00 | | 2002-10-17 | 1,447,200 | 23.10 | 23.61 | 22.55 | 22.93 | 00:00:00 | | 2002-10-18 | 2,443,200 | 22.81 | 23.56 | 22.00 | 23.55 | 00:00:00 | | 2002-10-21 | 2,090,400 | 23.20 | 24.70 | 22.95 | 24.50 | 00:00:00 | | 2002-10-22 | 2,311,200 | 24.30 | 24.90 | 23.75 | 24.10 | 00:00:00 | | 2002-10-23 | 1,513,600 | 23.96 | 24.50 | 23.69 | 24.49 | 00:00:00 | | 2002-10-24 | 1,756,800 | 24.50 | 25.09 | 24.30 | 24.75 | 00:00:00 | | 2002-10-25 | 2,663,200 | 24.10 | 26.20 | 24.10 | 26.19 | 00:00:00 | | 2002-10-28 | 2,750,400 | 26.20 | 26.30 | 24.21 | 24.79 | 00:00:00 | | 2002-10-29 | 2,031,200 | 24.71 | 24.72 | 23.29 | 24.65 | 00:00:00 | | 2002-10-30 | 1,969,600 | 24.51 | 25.14 | 23.49 | 24.05 | 00:00:00 | | 2002-10-31 | 1,284,800 | 24.10 | 24.84 | 23.76 | 24.02 | 00:00:00 | | 2002-11-01 | 2,048,000 | 24.02 | 25.60 | 23.76 | 25.60 | 00:00:00 | | 2002-11-04 | 3,300,800 | 25.63 | 26.11 | 24.96 | 25.05 | 00:00:00 | | 2002-11-05 | 1,773,600 | 25.01 | 25.24 | 24.56 | 25.17 | 00:00:00 | | 2002-11-06 | 1,858,400 | 25.10 | 26.06 | 25.10 | 25.97 | 00:00:00 | | 2002-11-07 | 8,137,600 | 26.05 | 26.50 | 23.25 | 24.11 | 00:00:00 | | 2002-11-08 | 2,264,000 | 24.18 | 25.03 | 23.65 | 23.86 | 00:00:00 | | 2002-11-11 | 3,705,600 | 23.85 | 23.85 | 22.17 | 22.27 | 00:00:00 | | 2002-11-12 | 1,650,400 | 22.23 | 23.20 | 22.23 | 22.40 | 00:00:00 | | 2002-11-13 | 3,021,600 | 22.50 | 23.25 | 21.81 | 23.20 | 00:00:00 | | 2002-11-14 | 6,402,400 | 24.00 | 25.23 | 23.63 | 24.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
