|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 6,402,400 | 24.00 | 25.23 | 23.63 | 24.21 | 00:00:00 | | 2002-11-15 | 4,671,200 | 24.25 | 25.89 | 24.20 | 25.50 | 00:00:00 | | 2002-11-18 | 3,833,600 | 25.61 | 26.56 | 25.25 | 25.33 | 00:00:00 | | 2002-11-19 | 1,777,600 | 25.21 | 25.36 | 23.76 | 24.15 | 00:00:00 | | 2002-11-20 | 1,344,000 | 24.05 | 25.15 | 23.86 | 24.86 | 00:00:00 | | 2002-11-21 | 2,105,600 | 24.90 | 25.80 | 24.52 | 25.01 | 00:00:00 | | 2002-11-22 | 1,766,400 | 24.87 | 25.00 | 24.23 | 24.96 | 00:00:00 | | 2002-11-25 | 1,237,600 | 24.96 | 25.67 | 24.85 | 25.33 | 00:00:00 | | 2002-11-26 | 2,335,200 | 25.39 | 26.05 | 23.96 | 24.00 | 00:00:00 | | 2002-11-27 | 2,801,600 | 24.11 | 26.01 | 24.11 | 25.67 | 00:00:00 | | 2002-11-29 | 1,522,400 | 25.81 | 26.77 | 25.66 | 26.41 | 00:00:00 | | 2002-12-02 | 2,462,400 | 26.60 | 28.26 | 26.26 | 26.80 | 00:00:00 | | 2002-12-03 | 1,960,800 | 26.75 | 27.13 | 26.19 | 26.60 | 00:00:00 | | 2002-12-04 | 1,923,200 | 26.40 | 27.18 | 25.66 | 26.75 | 00:00:00 | | 2002-12-05 | 3,098,400 | 27.02 | 27.07 | 25.08 | 25.55 | 00:00:00 | | 2002-12-06 | 1,658,400 | 25.49 | 26.30 | 24.92 | 26.27 | 00:00:00 | | 2002-12-09 | 3,313,600 | 26.17 | 26.72 | 25.76 | 26.11 | 00:00:00 | | 2002-12-10 | 4,100,800 | 26.17 | 27.17 | 25.68 | 27.00 | 00:00:00 | | 2002-12-11 | 8,920,800 | 27.00 | 29.20 | 26.94 | 28.65 | 00:00:00 | | 2002-12-12 | 9,002,400 | 28.60 | 28.61 | 25.43 | 26.11 | 00:00:00 | | 2002-12-13 | 2,956,000 | 26.00 | 26.00 | 24.82 | 25.51 | 00:00:00 | | 2002-12-16 | 3,137,600 | 25.51 | 26.47 | 25.36 | 26.10 | 00:00:00 | | 2002-12-17 | 7,712,800 | 26.10 | 27.35 | 25.77 | 26.81 | 00:00:00 | | 2002-12-18 | 2,853,600 | 26.49 | 26.70 | 25.38 | 25.72 | 00:00:00 | | 2002-12-19 | 1,204,000 | 25.50 | 26.50 | 24.92 | 25.47 | 00:00:00 | | 2002-12-20 | 11,372,800 | 25.69 | 25.69 | 23.42 | 23.58 | 00:00:00 | | 2002-12-23 | 6,565,600 | 23.65 | 23.65 | 21.48 | 22.49 | 00:00:00 | | 2002-12-24 | 2,208,000 | 22.35 | 22.95 | 22.26 | 22.79 | 00:00:00 | | 2002-12-26 | 2,039,200 | 22.79 | 23.60 | 22.60 | 23.21 | 00:00:00 | | 2002-12-27 | 2,152,000 | 23.20 | 23.60 | 22.55 | 22.67 | 00:00:00 | | 2002-12-30 | 2,157,600 | 22.52 | 23.05 | 22.28 | 22.70 | 00:00:00 | | 2002-12-31 | 1,982,400 | 22.62 | 23.57 | 22.57 | 23.57 | 00:00:00 | | 2003-01-02 | 1,444,800 | 23.55 | 24.31 | 23.41 | 24.09 | 00:00:00 | | 2003-01-03 | 1,596,000 | 23.93 | 24.03 | 22.85 | 23.36 | 00:00:00 | | 2003-01-06 | 4,028,000 | 23.05 | 24.44 | 22.76 | 22.94 | 00:00:00 | | 2003-01-07 | 2,710,400 | 22.70 | 22.75 | 22.11 | 22.75 | 00:00:00 | | 2003-01-08 | 1,984,800 | 22.15 | 23.09 | 22.12 | 22.48 | 00:00:00 | | 2003-01-09 | 3,421,600 | 23.09 | 24.39 | 22.98 | 24.24 | 00:00:00 | | 2003-01-10 | 1,272,000 | 24.24 | 24.25 | 23.34 | 23.82 | 00:00:00 | | 2003-01-13 | 4,419,200 | 22.58 | 23.08 | 22.00 | 22.02 | 00:00:00 | | 2003-01-14 | 3,056,000 | 21.89 | 22.65 | 21.46 | 21.96 | 00:00:00 | | 2003-01-15 | 4,110,400 | 21.91 | 22.44 | 21.55 | 21.99 | 00:00:00 | | 2003-01-16 | 3,396,000 | 22.05 | 22.42 | 21.40 | 21.46 | 00:00:00 | | 2003-01-17 | 2,647,200 | 21.30 | 21.76 | 20.82 | 21.38 | 00:00:00 | | 2003-01-21 | 3,352,000 | 21.75 | 21.75 | 20.54 | 21.06 | 00:00:00 | | 2003-01-22 | 4,359,200 | 21.00 | 21.15 | 20.50 | 20.72 | 00:00:00 | | 2003-01-23 | 3,103,200 | 20.90 | 21.99 | 20.43 | 21.77 | 00:00:00 | | 2003-01-24 | 2,680,000 | 21.75 | 22.00 | 20.50 | 20.89 | 00:00:00 | | 2003-01-27 | 1,247,200 | 20.90 | 21.30 | 20.11 | 20.34 | 00:00:00 | | 2003-01-28 | 1,716,000 | 20.55 | 20.89 | 20.10 | 20.49 | 00:00:00 | | 2003-01-29 | 911,200 | 20.39 | 20.66 | 19.80 | 20.50 | 00:00:00 | | 2003-01-30 | 1,528,000 | 20.61 | 20.88 | 20.20 | 20.40 | 00:00:00 | | 2003-01-31 | 1,494,400 | 20.54 | 20.79 | 19.95 | 20.48 | 00:00:00 | | 2003-02-03 | 1,768,800 | 20.53 | 20.98 | 19.81 | 19.95 | 00:00:00 | | 2003-02-04 | 1,781,600 | 20.00 | 20.00 | 19.27 | 19.50 | 00:00:00 | | 2003-02-05 | 3,346,400 | 19.53 | 20.65 | 19.43 | 19.95 | 00:00:00 | | 2003-02-06 | 2,097,600 | 20.15 | 20.65 | 20.15 | 20.48 | 00:00:00 | | 2003-02-07 | 1,922,400 | 20.50 | 20.70 | 19.75 | 19.92 | 00:00:00 | | 2003-02-10 | 1,538,400 | 19.66 | 19.97 | 19.22 | 19.65 | 00:00:00 | | 2003-02-11 | 1,156,800 | 19.75 | 19.89 | 19.26 | 19.64 | 00:00:00 | | 2003-02-12 | 992,000 | 19.54 | 19.70 | 19.15 | 19.29 | 00:00:00 | | 2003-02-13 | 2,632,800 | 19.31 | 19.36 | 17.78 | 18.34 | 00:00:00 | | 2003-02-14 | 2,562,400 | 18.34 | 18.85 | 18.10 | 18.72 | 00:00:00 | | 2003-02-18 | 1,872,800 | 18.62 | 19.04 | 18.36 | 18.82 | 00:00:00 | | 2003-02-19 | 2,076,800 | 18.80 | 19.25 | 18.10 | 18.29 | 00:00:00 | | 2003-02-20 | 2,918,400 | 18.20 | 18.25 | 17.36 | 17.65 | 00:00:00 | | 2003-02-21 | 3,036,000 | 17.50 | 17.79 | 16.94 | 17.74 | 00:00:00 | | 2003-02-24 | 881,600 | 17.79 | 17.80 | 17.11 | 17.17 | 00:00:00 | | 2003-02-25 | 1,709,600 | 17.08 | 17.14 | 16.75 | 17.00 | 00:00:00 | | 2003-02-26 | 4,632,800 | 17.81 | 18.70 | 17.65 | 18.60 | 00:00:00 | | 2003-02-27 | 2,332,000 | 18.50 | 19.18 | 18.20 | 18.33 | 00:00:00 | | 2003-02-28 | 1,791,200 | 18.33 | 19.04 | 18.33 | 18.93 | 00:00:00 | | 2003-03-03 | 2,657,600 | 19.10 | 19.32 | 18.65 | 19.06 | 00:00:00 | | 2003-03-04 | 3,031,200 | 19.00 | 19.30 | 18.60 | 18.79 | 00:00:00 | | 2003-03-05 | 2,121,600 | 18.85 | 18.98 | 18.62 | 18.82 | 00:00:00 | | 2003-03-06 | 1,995,200 | 18.80 | 19.81 | 18.65 | 19.38 | 00:00:00 | | 2003-03-07 | 2,528,000 | 19.38 | 20.00 | 19.27 | 19.81 | 00:00:00 | | 2003-03-10 | 2,665,600 | 19.80 | 19.81 | 18.79 | 18.90 | 00:00:00 | | 2003-03-11 | 1,309,600 | 18.78 | 19.48 | 18.75 | 18.83 | 00:00:00 | | 2003-03-12 | 3,813,600 | 18.90 | 19.00 | 18.15 | 18.40 | 00:00:00 | | 2003-03-13 | 10,372,000 | 19.37 | 22.40 | 19.35 | 22.22 | 00:00:00 | | 2003-03-14 | 5,728,000 | 22.25 | 23.18 | 21.37 | 22.92 | 00:00:00 | | 2003-03-17 | 4,466,400 | 22.85 | 24.18 | 22.80 | 24.17 | 00:00:00 | | 2003-03-18 | 4,772,800 | 24.19 | 25.15 | 24.15 | 24.92 | 00:00:00 | | 2003-03-19 | 5,185,600 | 24.92 | 25.05 | 23.66 | 23.78 | 00:00:00 | | 2003-03-20 | 4,862,400 | 23.68 | 24.84 | 23.50 | 24.78 | 00:00:00 | | 2003-03-21 | 4,140,800 | 25.04 | 25.10 | 24.40 | 24.86 | 00:00:00 | | 2003-03-24 | 2,663,200 | 24.51 | 24.60 | 23.93 | 24.15 | 00:00:00 | | 2003-03-25 | 1,239,200 | 24.12 | 24.33 | 23.54 | 24.24 | 00:00:00 | | 2003-03-26 | 5,599,200 | 24.24 | 24.24 | 22.68 | 22.86 | 00:00:00 | | 2003-03-27 | 3,122,400 | 22.75 | 23.49 | 22.71 | 23.25 | 00:00:00 | | 2003-03-28 | 2,472,800 | 23.20 | 23.29 | 22.74 | 22.79 | 00:00:00 | | 2003-03-31 | 3,390,400 | 22.69 | 23.00 | 22.22 | 22.51 | 00:00:00 | | 2003-04-01 | 3,046,400 | 22.56 | 23.23 | 22.25 | 23.00 | 00:00:00 | | 2003-04-02 | 3,774,400 | 23.25 | 24.23 | 23.20 | 24.10 | 00:00:00 | | 2003-04-03 | 2,624,800 | 24.08 | 24.64 | 24.08 | 24.40 | 00:00:00 | | 2003-04-04 | 2,308,800 | 24.58 | 24.63 | 24.00 | 24.20 | 00:00:00 | | 2003-04-07 | 3,861,600 | 24.65 | 25.39 | 24.65 | 24.93 | 00:00:00 | | 2003-04-08 | 4,449,600 | 24.75 | 25.06 | 24.37 | 24.85 | 00:00:00 | | 2003-04-09 | 2,936,800 | 25.00 | 25.57 | 24.75 | 24.75 | 00:00:00 | | 2003-04-10 | 3,560,000 | 24.82 | 26.40 | 24.79 | 26.25 | 00:00:00 | | 2003-04-11 | 6,832,800 | 26.50 | 26.74 | 25.23 | 25.41 | 00:00:00 | | 2003-04-14 | 4,863,200 | 25.37 | 25.64 | 24.53 | 25.51 | 00:00:00 | | 2003-04-15 | 1,580,000 | 25.50 | 26.00 | 25.21 | 25.83 | 00:00:00 | | 2003-04-16 | 1,770,400 | 26.00 | 26.42 | 25.06 | 25.17 | 00:00:00 | | 2003-04-17 | 1,271,200 | 25.22 | 25.87 | 24.88 | 25.71 | 00:00:00 | | 2003-04-21 | 2,302,400 | 25.75 | 26.35 | 25.23 | 25.38 | 00:00:00 | | 2003-04-22 | 8,080,000 | 26.49 | 27.75 | 26.25 | 27.45 | 00:00:00 | | 2003-04-23 | 20,366,400 | 27.70 | 28.17 | 27.20 | 27.58 | 00:00:00 | | 2003-04-24 | 5,792,000 | 27.36 | 28.06 | 27.01 | 27.82 | 00:00:00 | | 2003-04-25 | 6,270,400 | 27.94 | 28.49 | 27.44 | 28.49 | 00:00:00 | | 2003-04-28 | 6,724,800 | 28.51 | 29.97 | 28.46 | 29.75 | 00:00:00 | | 2003-04-29 | 5,852,000 | 29.85 | 30.50 | 29.10 | 29.79 | 00:00:00 | | 2003-04-30 | 3,651,200 | 29.76 | 30.35 | 29.35 | 29.87 | 00:00:00 | | 2003-05-01 | 3,695,200 | 29.80 | 29.80 | 28.90 | 29.50 | 00:00:00 | | 2003-05-02 | 2,056,800 | 29.54 | 29.92 | 29.12 | 29.71 | 00:00:00 | | 2003-05-05 | 3,680,000 | 29.80 | 31.59 | 29.70 | 31.00 | 00:00:00 | | 2003-05-06 | 4,100,000 | 31.00 | 31.01 | 30.35 | 30.70 | 00:00:00 | | 2003-05-07 | 6,677,600 | 30.87 | 32.13 | 30.50 | 31.34 | 00:00:00 | | 2003-05-08 | 8,676,800 | 31.21 | 32.45 | 30.16 | 30.69 | 00:00:00 | | 2003-05-09 | 2,353,600 | 30.68 | 31.00 | 30.01 | 30.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
