TR4DER - Urban Outfitters [URBN] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,531,200	33.34	33.53	32.43	33.04	00:00:00
2003-10-30	1,627,200	33.50	33.75	32.76	32.91	00:00:00
2003-10-31	1,447,200	33.32	33.84	32.90	33.36	00:00:00
2003-11-03	3,686,800	33.99	35.98	33.86	35.13	00:00:00
2003-11-04	4,238,000	33.50	34.50	32.63	34.13	00:00:00
2003-11-05	3,958,000	34.26	34.29	32.63	33.19	00:00:00
2003-11-06	6,107,200	33.95	35.50	33.05	34.99	00:00:00
2003-11-07	2,775,200	35.35	35.90	34.30	35.07	00:00:00
2003-11-10	1,932,400	35.23	35.23	34.06	34.35	00:00:00
2003-11-11	2,931,600	34.00	36.09	33.94	36.02	00:00:00
2003-11-12	2,290,400	36.00	36.61	35.37	36.00	00:00:00
2003-11-13	4,898,000	36.55	37.92	35.09	37.66	00:00:00
2003-11-14	5,424,800	36.85	37.44	36.00	36.04	00:00:00
2003-11-17	2,911,200	35.80	36.03	34.58	35.43	00:00:00
2003-11-18	2,263,600	35.73	36.25	35.20	35.32	00:00:00
2003-11-19	2,393,200	35.50	35.50	34.75	35.08	00:00:00
2003-11-20	2,331,600	35.04	36.40	34.18	35.81	00:00:00
2003-11-21	1,684,800	35.98	36.50	35.53	36.01	00:00:00
2003-11-24	2,094,000	36.41	37.60	36.17	37.49	00:00:00
2003-11-25	3,064,800	37.68	38.88	37.62	38.68	00:00:00
2003-11-26	2,849,200	39.05	39.41	37.60	38.40	00:00:00
2003-11-28	958,000	38.72	39.32	38.40	39.04	00:00:00
2003-12-01	4,234,000	39.53	40.64	38.08	40.35	00:00:00
2003-12-02	3,485,200	40.40	41.29	39.27	39.56	00:00:00
2003-12-03	2,577,600	39.71	39.76	38.15	38.21	00:00:00
2003-12-04	6,630,400	38.25	38.25	34.59	35.69	00:00:00
2003-12-05	3,670,400	35.08	36.60	34.83	36.02	00:00:00
2003-12-08	3,855,600	36.16	36.87	34.75	36.61	00:00:00
2003-12-09	2,404,000	36.68	37.32	36.43	36.49	00:00:00
2003-12-10	2,248,800	36.58	36.74	34.97	35.22	00:00:00
2003-12-11	3,820,800	35.05	36.45	34.21	36.08	00:00:00
2003-12-12	2,150,000	36.43	37.10	36.17	36.39	00:00:00
2003-12-15	2,662,000	37.45	37.50	35.25	35.48	00:00:00
2003-12-16	5,369,200	35.31	35.38	32.57	34.93	00:00:00
2003-12-17	4,037,200	35.09	36.75	34.49	36.51	00:00:00
2003-12-18	1,875,200	36.87	37.69	36.50	37.50	00:00:00
2003-12-19	1,825,600	37.72	37.78	36.67	37.24	00:00:00
2003-12-22	1,924,000	37.25	37.68	36.69	36.93	00:00:00
2003-12-23	2,454,800	36.92	37.43	36.38	36.95	00:00:00
2003-12-24	514,800	36.80	37.00	36.33	36.63	00:00:00
2003-12-26	981,200	36.73	37.18	36.51	36.99	00:00:00
2003-12-29	1,726,400	37.17	37.89	37.04	37.80	00:00:00
2003-12-30	1,544,000	37.92	38.45	37.53	37.94	00:00:00
2003-12-31	2,129,600	38.30	38.43	37.05	37.05	00:00:00
2004-01-02	1,503,600	37.76	37.90	36.66	36.72	00:00:00
2004-01-05	1,695,600	37.02	37.80	36.90	37.52	00:00:00
2004-01-06	4,530,400	38.14	40.32	38.00	39.58	00:00:00
2004-01-07	1,642,400	39.71	40.20	39.00	40.00	00:00:00
2004-01-08	5,108,400	41.78	42.10	39.45	40.02	00:00:00
2004-01-09	2,128,000	39.85	41.03	39.02	40.23	00:00:00
2004-01-12	2,086,400	40.39	40.88	40.10	40.57	00:00:00
2004-01-13	6,033,200	39.57	39.73	37.82	38.09	00:00:00
2004-01-14	3,146,800	38.31	39.30	38.10	39.27	00:00:00
2004-01-15	1,769,200	39.33	39.91	38.28	39.40	00:00:00
2004-01-16	2,073,200	39.75	40.60	39.27	40.08	00:00:00
2004-01-20	2,775,600	40.50	40.71	38.66	38.75	00:00:00
2004-01-21	1,637,200	39.15	40.19	38.80	39.69	00:00:00
2004-01-22	1,458,400	39.81	40.44	39.27	39.45	00:00:00
2004-01-23	2,074,400	39.86	40.67	39.45	40.45	00:00:00
2004-01-26	1,492,000	40.24	40.71	39.81	40.70	00:00:00
2004-01-27	2,582,400	40.79	42.00	40.75	40.77	00:00:00
2004-01-28	1,587,200	41.07	41.89	39.64	39.84	00:00:00
2004-01-29	1,120,400	39.67	40.74	39.26	40.13	00:00:00
2004-01-30	1,522,400	39.81	40.60	39.45	40.49	00:00:00
2004-02-02	1,598,800	40.71	41.24	39.81	40.30	00:00:00
2004-02-03	2,310,400	40.01	40.95	39.70	40.94	00:00:00
2004-02-04	2,969,200	41.08	41.85	40.55	40.60	00:00:00
2004-02-05	6,082,000	41.50	42.97	40.02	41.71	00:00:00
2004-02-06	2,854,400	41.40	42.99	41.39	42.50	00:00:00
2004-02-09	1,795,200	42.75	43.41	42.06	43.01	00:00:00
2004-02-10	1,996,400	42.80	43.65	42.73	43.43	00:00:00
2004-02-11	2,582,000	43.66	44.74	43.26	44.69	00:00:00
2004-02-12	2,352,400	44.65	45.47	43.95	44.17	00:00:00
2004-02-13	3,359,600	44.20	44.60	42.59	42.59	00:00:00
2004-02-17	2,341,200	42.78	44.20	42.78	43.79	00:00:00
2004-02-18	1,140,400	44.29	44.29	43.18	43.40	00:00:00
2004-02-19	1,358,800	43.52	44.08	41.81	41.81	00:00:00
2004-02-20	2,407,200	41.80	42.30	39.86	41.90	00:00:00
2004-02-23	2,142,400	42.12	42.52	41.25	41.38	00:00:00
2004-02-24	3,758,000	41.38	43.64	40.75	43.40	00:00:00
2004-02-25	2,994,400	43.73	43.76	42.76	43.48	00:00:00
2004-02-26	4,021,200	43.68	44.25	43.26	43.72	00:00:00
2004-02-27	2,168,800	43.85	44.23	43.19	43.61	00:00:00
2004-03-01	1,872,800	43.77	44.16	43.29	43.76	00:00:00
2004-03-02	1,773,200	44.19	44.97	43.43	43.55	00:00:00
2004-03-03	1,418,800	43.60	43.73	42.38	43.47	00:00:00
2004-03-04	1,561,200	43.66	44.69	42.69	44.00	00:00:00
2004-03-05	1,560,800	43.94	44.48	43.66	44.10	00:00:00
2004-03-08	1,378,000	44.36	44.65	43.35	43.55	00:00:00
2004-03-09	2,403,200	43.63	44.47	43.33	43.34	00:00:00
2004-03-10	3,403,200	43.67	43.86	41.60	42.54	00:00:00
2004-03-11	4,036,400	42.21	44.34	41.91	43.46	00:00:00
2004-03-12	3,853,600	43.88	45.87	43.68	45.80	00:00:00
2004-03-15	3,828,800	46.15	46.63	44.01	44.29	00:00:00
2004-03-16	1,999,200	44.51	45.48	43.92	44.92	00:00:00
2004-03-17	1,610,000	45.12	45.60	44.29	44.50	00:00:00
2004-03-18	3,568,000	44.69	44.70	42.70	43.85	00:00:00
2004-03-19	1,008,000	44.25	44.41	43.35	43.72	00:00:00
2004-03-22	1,965,600	43.79	43.88	41.90	42.68	00:00:00
2004-03-23	2,070,000	43.01	44.39	43.01	44.00	00:00:00
2004-03-24	1,783,200	44.25	44.38	43.30	44.11	00:00:00
2004-03-25	1,760,000	44.25	45.50	44.18	45.47	00:00:00
2004-03-26	2,519,600	45.14	45.37	44.30	44.47	00:00:00
2004-03-29	3,542,400	45.04	46.82	44.94	46.38	00:00:00
2004-03-30	3,050,800	46.58	48.45	46.25	48.29	00:00:00
2004-03-31	1,850,000	48.27	48.50	47.49	48.06	00:00:00
2004-04-01	2,501,600	48.50	48.50	46.86	47.23	00:00:00
2004-04-02	3,682,400	48.25	48.85	47.06	47.30	00:00:00
2004-04-05	2,786,800	47.30	49.10	46.85	49.10	00:00:00
2004-04-06	2,118,000	48.71	50.15	48.70	49.56	00:00:00
2004-04-07	1,087,600	49.57	50.20	48.50	49.94	00:00:00
2004-04-08	3,557,600	50.30	50.69	47.38	47.65	00:00:00
2004-04-12	1,907,600	47.75	48.79	47.39	48.61	00:00:00
2004-04-13	3,483,600	49.15	49.29	46.40	46.81	00:00:00
2004-04-14	4,134,000	46.47	47.35	45.44	46.14	00:00:00
2004-04-15	2,445,600	46.00	46.27	45.27	45.54	00:00:00
2004-04-16	3,851,600	45.92	48.37	45.27	47.81	00:00:00
2004-04-19	2,248,800	47.70	47.94	46.42	46.89	00:00:00
2004-04-20	1,620,800	47.00	47.75	46.18	46.25	00:00:00
2004-04-21	1,470,000	46.49	47.16	46.03	47.13	00:00:00
2004-04-22	1,665,600	47.20	48.20	46.73	48.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>