URS $49.23

up +0.49


21/5/2013 03:21 PM  |  NYSE : URS  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

URS historical data

Date Open High Low Close Volume
5/20/2013 47.81 49.02 47.81 48.74 6965
5/17/2013 47.01 48.11 47.01 47.98 6370
5/16/2013 46.92 47.44 46.69 47.01 6408
5/15/2013 45.97 47.12 45.80 47.12 7881
5/14/2013 45.18 46.17 45.01 46.17 5159
5/13/2013 45.67 45.67 44.97 45.16 5414
5/10/2013 44.64 45.86 44.58 45.78 7653
5/9/2013 44.72 45.25 44.67 44.78 6074
5/8/2013 42.63 45.87 42.44 44.85 18395
5/7/2013 45.65 46.16 45.30 45.74 4958
5/6/2013 45.37 46.11 45.22 45.36 6179
5/3/2013 45.10 45.88 44.94 45.54 4489
5/2/2013 43.46 44.94 43.32 44.63 5271
5/1/2013 43.86 43.94 43.48 43.50 8076
4/30/2013 43.84 44.05 43.42 43.92 7955
4/29/2013 43.66 44.00 43.40 43.77 4494
4/26/2013 43.90 43.94 43.17 43.45 7326
4/25/2013 43.55 44.38 43.08 43.91 13221
4/24/2013 44.29 44.80 43.82 44.09 11873
4/23/2013 44.56 44.79 43.68 44.16 13355
4/22/2013 44.09 44.97 43.52 44.50 9697
4/19/2013 45.26 45.58 44.73 44.90 7446
4/18/2013 45.35 45.44 44.60 45.20 6338
4/17/2013 45.19 45.41 44.70 45.34 9494
4/16/2013 45.55 45.78 44.88 45.65 9656
4/15/2013 46.10 46.35 45.21 45.25 17440
4/12/2013 46.18 46.65 46.01 46.32 4763
4/11/2013 45.88 46.78 45.48 46.59 6997
4/10/2013 44.88 45.91 44.78 45.90 6953
4/9/2013 44.70 45.12 44.52 44.86 3774
4/8/2013 44.05 44.70 43.89 44.68 3741
4/5/2013 43.72 44.24 43.32 44.00 10096
4/4/2013 44.50 44.67 44.22 44.46 4535
4/3/2013 45.58 45.63 44.31 44.33 7486
4/2/2013 46.54 46.83 45.45 45.54 7252
4/1/2013 47.24 47.34 46.37 46.62 3739
3/28/2013 46.97 47.49 46.92 47.41 4675
3/27/2013 46.92 47.18 46.34 47.00 3679
3/26/2013 47.24 47.44 46.93 47.15 3429
3/25/2013 47.00 47.28 46.63 46.89 4488
3/22/2013 46.50 46.82 46.37 46.76 3608
3/21/2013 46.54 47.30 46.27 46.37 6081
3/20/2013 46.40 47.05 46.26 46.94 6241
3/19/2013 45.90 46.36 45.57 46.01 4014
3/18/2013 45.25 46.09 45.16 45.70 4183
3/15/2013 45.91 46.03 45.73 45.85 5421
3/14/2013 45.27 45.98 45.27 45.97 4069
3/13/2013 44.86 45.22 44.80 45.17 5390
3/12/2013 45.00 45.57 44.81 45.09 9714
3/11/2013 44.99 45.48 44.86 45.16 7601
3/8/2013 43.85 44.94 43.80 44.92 7135
3/7/2013 43.50 43.63 43.05 43.54 12098
3/6/2013 43.10 43.49 42.90 43.30 7974
3/5/2013 42.07 43.00 42.07 42.88 4648
3/4/2013 41.71 42.07 41.63 41.89 7767
3/1/2013 41.86 42.36 41.24 41.90 9315
2/28/2013 42.22 42.84 42.05 42.26 9797
2/27/2013 41.67 42.66 41.67 42.30 11862
2/26/2013 40.75 41.65 40.49 41.55 18018
2/25/2013 41.63 41.74 40.36 40.36 5520
2/22/2013 41.66 41.69 41.01 41.30 6012
2/21/2013 41.87 41.99 41.25 41.37 5435
2/20/2013 42.46 42.66 41.91 42.04 6322
2/19/2013 41.73 42.47 41.59 42.41 6200
2/15/2013 41.24 42.03 41.24 41.56 7992
2/14/2013 42.35 42.54 42.25 42.41 3721
2/13/2013 42.46 42.58 42.33 42.50 3688
2/12/2013 41.94 42.51 41.83 42.40 3596
2/11/2013 42.13 42.41 41.93 41.98 4862
2/8/2013 42.20 42.52 42.09 42.30 3714
2/7/2013 41.88 42.21 41.65 42.13 4670
2/6/2013 41.25 41.97 41.12 41.93 5069
2/5/2013 41.24 41.62 41.05 41.49 13278
2/4/2013 41.30 41.64 41.09 41.09 3991
2/1/2013 41.88 42.11 41.54 41.63 4428
1/31/2013 41.81 41.89 41.37 41.48 6140
1/30/2013 42.17 42.20 41.84 41.94 6543
1/29/2013 41.90 42.21 41.73 42.21 4110
1/28/2013 41.71 42.02 41.54 41.97 4193
1/25/2013 41.50 41.68 41.25 41.62 3374
1/24/2013 40.97 41.49 40.90 41.36 3374
1/23/2013 41.34 41.50 40.87 40.90 4426
1/22/2013 40.80 41.50 40.63 41.46 4429
1/18/2013 40.54 40.83 40.31 40.83 2039
1/17/2013 40.41 40.74 40.29 40.46 6175
1/16/2013 40.69 40.75 40.35 40.35 3116
1/15/2013 40.05 40.88 40.05 40.84 2694
1/14/2013 40.47 40.53 40.13 40.36 3597
1/11/2013 40.55 40.75 40.31 40.63 2604
1/10/2013 40.80 40.93 40.59 40.74 2534
1/9/2013 40.30 40.51 40.27 40.49 2731
1/8/2013 40.17 40.45 39.99 40.18 4790
1/7/2013 40.40 40.84 40.12 40.15 5416
1/4/2013 40.50 40.68 40.35 40.65 4902
1/3/2013 40.49 40.72 40.25 40.44 4860
1/2/2013 40.20 40.45 39.99 40.45 6895
12/31/2012 38.71 39.32 38.38 39.26 5297
12/28/2012 38.97 39.06 38.68 38.71 2681
12/27/2012 39.18 39.35 38.66 39.21 3527
12/26/2012 39.55 39.74 39.09 39.13 3418
Marketplace
Trading Center