URS Historical Prices | URS Corporation Common Stock Stock

STI

0.30%

URS Corporation (URS)

-NYSE

49.23 0.01(0.02%) 23:56 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	48.50	49.45	48.50	49.24	472,600	49.24
20 May 2013	47.81	49.02	47.81	48.74	696,500	48.74
17 May 2013	47.01	48.11	47.01	47.98	637,000	47.98
16 May 2013	46.92	47.44	46.69	47.01	640,800	47.01
15 May 2013	45.97	47.12	45.80	47.12	788,100	47.12
14 May 2013	45.18	46.17	45.01	46.17	515,900	46.17
13 May 2013	45.67	45.67	44.97	45.16	541,400	45.16
10 May 2013	44.64	45.86	44.58	45.78	765,300	45.78
9 May 2013	44.72	45.25	44.67	44.78	607,400	44.78
8 May 2013	42.63	45.87	42.44	44.85	1,839,500	44.85
7 May 2013	45.65	46.16	45.30	45.74	495,800	45.74
6 May 2013	45.37	46.11	45.22	45.36	617,900	45.36
3 May 2013	45.10	45.88	44.94	45.54	448,900	45.54
2 May 2013	43.46	44.94	43.32	44.63	527,100	44.63
1 May 2013	43.86	43.94	43.48	43.50	807,600	43.50
30 Apr 2013	43.84	44.05	43.42	43.92	795,500	43.92
29 Apr 2013	43.66	44.00	43.40	43.77	449,400	43.77
26 Apr 2013	43.90	43.94	43.17	43.45	732,600	43.45
25 Apr 2013	43.55	44.38	43.08	43.91	1,322,100	43.91
24 Apr 2013	44.29	44.80	43.82	44.09	1,187,300	44.09
23 Apr 2013	44.56	44.79	43.68	44.16	1,335,500	44.16
22 Apr 2013	44.09	44.97	43.52	44.50	969,700	44.50
19 Apr 2013	45.26	45.58	44.73	44.90	744,600	44.90
18 Apr 2013	45.35	45.44	44.60	45.20	633,800	45.20
17 Apr 2013	45.19	45.41	44.70	45.34	949,400	45.34
16 Apr 2013	45.55	45.78	44.88	45.65	965,600	45.65
15 Apr 2013	46.10	46.35	45.21	45.25	1,744,000	45.25
12 Apr 2013	46.18	46.65	46.01	46.32	476,300	46.32
11 Apr 2013	45.88	46.78	45.48	46.59	699,700	46.59
10 Apr 2013	44.88	45.91	44.78	45.90	695,300	45.90
9 Apr 2013	44.70	45.12	44.52	44.86	377,400	44.86
8 Apr 2013	44.05	44.70	43.89	44.68	374,100	44.68
5 Apr 2013	43.72	44.24	43.32	44.00	1,009,600	44.00
4 Apr 2013	44.50	44.67	44.22	44.46	453,500	44.46
3 Apr 2013	45.58	45.63	44.31	44.33	748,600	44.33
2 Apr 2013	46.54	46.83	45.45	45.54	725,200	45.54
1 Apr 2013	47.24	47.34	46.37	46.62	373,900	46.62
28 Mar 2013	46.97	47.49	46.92	47.41	467,500	47.41
27 Mar 2013	46.92	47.18	46.34	47.00	367,900	47.00
26 Mar 2013	47.24	47.44	46.93	47.15	342,900	47.15
25 Mar 2013	47.00	47.28	46.63	46.89	448,800	46.89
22 Mar 2013	46.50	46.82	46.37	46.76	371,800	46.76
21 Mar 2013	46.54	47.30	46.27	46.37	608,100	46.37
20 Mar 2013	46.40	47.05	46.26	46.94	624,100	46.94
19 Mar 2013	45.90	46.36	45.57	46.01	401,400	46.01
18 Mar 2013	45.25	46.09	45.16	45.70	418,300	45.70
15 Mar 2013	45.91	46.03	45.73	45.85	542,100	45.85
14 Mar 2013	45.27	45.98	45.27	45.97	406,900	45.97
13 Mar 2013	44.86	45.22	44.80	45.17	539,000	45.17
Mar 13, 2013	0.21 Dividend
12 Mar 2013	45.00	45.57	44.81	45.09	971,400	44.88
11 Mar 2013	44.99	45.48	44.86	45.16	760,100	44.95
8 Mar 2013	43.85	44.94	43.80	44.92	713,500	44.71
7 Mar 2013	43.50	43.63	43.05	43.54	1,209,800	43.34
6 Mar 2013	43.10	43.49	42.90	43.30	797,400	43.10
5 Mar 2013	42.07	43.00	42.07	42.88	464,800	42.68
4 Mar 2013	41.71	42.07	41.63	41.89	776,700	41.69
1 Mar 2013	41.86	42.36	41.24	41.90	931,500	41.70
28 Feb 2013	42.22	42.84	42.05	42.26	979,700	42.06
27 Feb 2013	41.67	42.66	41.67	42.30	1,186,200	42.10
26 Feb 2013	40.75	41.65	40.49	41.55	1,801,800	41.36
25 Feb 2013	41.63	41.74	40.36	40.36	552,000	40.17
22 Feb 2013	41.66	41.69	41.01	41.30	601,200	41.11
21 Feb 2013	41.87	41.99	41.25	41.37	543,500	41.18
20 Feb 2013	42.46	42.66	41.91	42.04	632,200	41.84
19 Feb 2013	41.73	42.47	41.59	42.41	620,000	42.21
15 Feb 2013	41.24	42.03	41.24	41.56	799,200	41.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On URS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

URS Corporation (URS)