URS Corp $57.27

down -0.48


31/7/2014 04:05 PM  |  NYSE : URS  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URS historical data

Date Open High Low Close Volume
7/31/201457.4357.6857.2057.272,296,718
7/30/201458.1358.1357.7457.751,672,599
7/29/201458.3258.3457.9257.941,240,304
7/28/201458.1858.4157.9158.071,187,811
7/25/201457.9958.7057.7658.331,919,239
7/24/201458.1258.2857.9958.162,063,464
7/23/201458.4158.5058.0058.282,501,661
7/22/201458.8259.0158.4458.551,357,588
7/21/201458.9058.9258.5258.721,104,409
7/18/201458.3659.0858.1458.852,756,176
7/17/201458.3858.7758.2258.401,804,964
7/16/201458.5159.1158.3758.562,867,885
7/15/201458.4059.7158.2858.565,387,573
7/14/201456.0658.5355.8058.4017,084,588
7/11/201450.9256.7050.4752.023,615,040
7/10/201450.5951.1250.5850.93960,038
7/9/201452.4852.5851.0251.551,236,703
7/8/201451.8353.1951.6652.611,469,576
7/7/201451.3252.5050.8152.002,465,155
7/3/201448.3751.1048.3050.721,655,676
7/2/201447.2048.1447.2047.951,153,407
7/1/201445.9647.4545.9147.251,255,094
6/30/201445.4245.8645.1445.85404,442
6/27/201445.0245.5544.9145.42431,934
6/26/201445.0545.2744.6245.18314,619
6/25/201444.5545.1344.4645.07352,428
6/24/201445.0045.3344.7344.75500,281
6/23/201445.3745.6945.0445.15297,873
6/20/201445.5445.6345.0445.241,226,914
6/19/201444.8345.2744.7745.27488,473
6/18/201444.5645.0644.1944.96490,488
6/17/201444.8445.3644.5944.78584,149
6/16/201445.2145.2144.8044.86462,563
6/13/201445.3445.6945.1445.36305,053
6/12/201445.5845.7545.2645.39522,822
6/11/201446.2046.2045.5045.77346,736
6/10/201446.7246.7746.4246.59421,771
6/9/201446.1846.8245.9746.76645,649
6/6/201445.8546.4145.6846.25658,955
6/5/201445.4545.8945.3645.75833,352
6/4/201444.7845.8444.6945.49959,932
6/3/201444.8645.0944.5944.69555,516
6/2/201445.0145.1644.7144.98810,267
5/30/201445.2045.3944.9345.00595,524
5/29/201445.1645.4644.8945.33650,006
5/28/201445.1845.3444.8044.98326,636
5/27/201444.4145.5044.2745.08713,532
5/23/201444.2244.4243.9744.24406,027
5/22/201443.8344.2243.6844.14395,576
5/21/201444.0944.3343.5643.90394,247
5/20/201444.5744.5743.7243.91581,843
5/19/201443.5844.7843.5344.721,161,924
5/16/201443.7243.8543.3143.611,090,767
5/15/201443.1743.9442.8843.601,683,551
5/14/201443.7545.2842.7443.494,604,269
5/13/201447.2447.8547.1347.19442,492
5/12/201447.2348.0846.8947.24979,849
5/9/201446.8647.3946.5946.99553,177
5/8/201446.9147.4446.9147.02505,246
5/7/201446.4146.9546.1346.94489,302
5/6/201447.0347.0346.2846.50450,716
5/5/201446.5747.7046.0047.11886,012
5/2/201447.0047.4646.7946.98620,742
5/1/201447.0647.8946.9147.11779,985
4/30/201446.7447.1746.4047.12637,643
4/29/201447.0347.0346.5246.84636,441
4/28/201447.1447.1846.4146.91559,112
4/25/201447.8047.8146.8447.00640,375
4/24/201448.1348.2847.6147.96415,509
4/23/201447.6548.2047.4748.02422,895
4/22/201447.3647.8447.0947.61517,187
4/21/201447.4747.6647.2747.38280,360
4/17/201447.4347.9147.2447.55656,111
4/16/201448.2348.3147.4447.45408,079
4/15/201447.2547.9346.8547.87415,827
4/14/201446.9047.2746.9047.16445,549
4/11/201446.8247.5146.5046.97801,381
4/10/201448.6448.7547.1347.25844,142
4/9/201448.3749.0547.9348.70891,237
4/8/201447.3748.2447.1148.19619,154
4/7/201448.1848.3946.9847.35653,415
4/4/201449.4449.7548.1048.35547,638
4/3/201448.6349.4548.3949.301,031,976
4/2/201448.4048.9548.2448.67689,730
4/1/201447.2548.2047.0648.04874,152
3/31/201447.2747.2746.8247.06793,484
3/28/201447.2347.5746.9847.17574,072
3/27/201446.9447.1846.7947.07673,484
3/26/201447.3647.4046.9346.98879,921
3/25/201447.5047.5446.7747.19971,774
3/24/201447.1447.4646.8247.29706,975
3/21/201447.1947.3546.8647.102,070,990
3/20/201446.3746.7746.0846.74664,167
3/19/201445.8046.5245.7946.411,077,726
3/18/201445.5646.1145.5046.101,050,598
3/17/201446.0046.4745.6445.70605,146
3/14/201445.1946.1645.0945.70666,860
3/13/201446.7046.7044.9445.161,043,286
3/12/201446.5346.5345.9746.37729,245
3/11/201447.2947.4646.5646.701,219,961
Trading Center