URS Corporation Historical Stock Prices

URS 
$60.43
*  
0.15
0.25%
Get URS Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading URS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    URS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  60.53  60.79  60.11  60.43 464,014
08/29/2014 60.5 60.63 60.25 60.58 189,350
08/28/2014 60.35 60.57 60.206 60.5 206,806
08/27/2014 60.75 60.77 60.3 60.4 365,686
08/26/2014 60.39 60.88 60.25 60.75 900,330
08/25/2014 60.29 60.47 60.17 60.38 204,147
08/22/2014 59.69 60.4 59.69 60.07 200,244
08/21/2014 59.95 60.05 59.58 59.85 232,780
08/20/2014 60.08 60.41 59.87 59.91 363,483
08/19/2014 59.98 60.41 59.94 60.04 485,398
08/18/2014 59.69 59.98 59.46 59.96 417,741
08/15/2014 59.43 59.64 59.1601 59.42 601,234
08/14/2014 58.78 59.36 58.69 59.16 483,579
08/13/2014 59.01 59.23 58.34 59.16 1,229,473
08/12/2014 58.29 58.98 58.21 58.29 1,207,238
08/11/2014 58.07 58.54 57.98 58.33 516,452
08/08/2014 57.54 57.9 57.44 57.87 685,445
08/07/2014 58.14 58.15 57.49 57.51 706,469
08/06/2014 57.41 58.05 57.26 57.84 513,042
08/05/2014 57.38 58.5 57.24 57.8 1,888,879
08/04/2014 57.35 57.76 57.3 57.56 2,168,257
08/01/2014 57.21 57.57 57.15 57.34 2,137,621
07/31/2014 57.43 57.68 57.2 57.27 2,302,589
07/30/2014 58.13 58.13 57.74 57.75 1,672,599
07/29/2014 58.32 58.34 57.92 57.94 1,240,304
07/28/2014 58.18 58.41 57.91 58.07 1,179,340
07/25/2014 57.99 58.7 57.76 58.33 1,919,239
07/24/2014 58.12 58.275 57.99 58.16 2,063,464
07/23/2014 58.41 58.5 57.995 58.28 2,501,661
07/22/2014 58.82 59.01 58.44 58.55 1,357,588
07/21/2014 58.9 58.92 58.52 58.72 1,104,409
07/18/2014 58.36 59.08 58.14 58.85 2,756,176
07/17/2014 58.38 58.765 58.22 58.4 1,804,964
07/16/2014 58.51 59.11 58.37 58.56 2,867,885
07/15/2014 58.4 59.71 58.28 58.56 5,387,573
07/14/2014 56.06 58.53 55.8 58.4 17,084,590
07/11/2014 50.92 56.7 50.47 52.02 3,614,940
07/10/2014 50.59 51.12 50.58 50.93 960,038
07/09/2014 52.48 52.58 51.02 51.55 1,236,703
07/08/2014 51.83 53.19 51.66 52.61 1,469,576
07/07/2014 51.32 52.5 50.8101 52 2,465,155
07/03/2014 48.37 51.1 48.3 50.72 1,655,676
07/02/2014 47.2 48.14 47.2 47.95 1,153,407
07/01/2014 45.96 47.45 45.91 47.25 1,255,094
06/30/2014 45.42 45.86 45.14 45.85 404,442
06/27/2014 45.02 45.55 44.91 45.42 431,934
06/26/2014 45.05 45.27 44.62 45.18 314,619
06/25/2014 44.55 45.13 44.46 45.07 352,428
06/24/2014 45 45.33 44.73 44.75 500,281
06/23/2014 45.37 45.69 45.04 45.15 297,873
06/20/2014 45.54 45.63 45.04 45.24 1,226,914
06/19/2014 44.83 45.27 44.77 45.27 488,473
06/18/2014 44.56 45.06 44.19 44.96 490,488
06/17/2014 44.84 45.36 44.59 44.78 584,149
06/16/2014 45.21 45.21 44.8 44.86 462,563
06/13/2014 45.34 45.69 45.136 45.36 305,053
06/12/2014 45.58 45.75 45.26 45.39 522,822
06/11/2014 46.2 46.2 45.5 45.77 346,736
06/10/2014 46.72 46.765 46.42 46.59 421,771
06/09/2014 46.18 46.82 45.97 46.76 645,649
06/06/2014 45.85 46.41 45.68 46.25 658,955
06/05/2014 45.45 45.89 45.36 45.75 833,352
06/04/2014 44.78 45.84 44.69 45.49 959,932
06/03/2014 44.86 45.09 44.59 44.69 555,516
06/02/2014 45.01 45.16 44.71 44.98 810,267
05/30/2014 45.2 45.39 44.93 45 595,524
05/29/2014 45.16 45.46 44.89 45.33 650,006
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?