URS Corp (URS) Historical Stock Data
Historical Data
In the past 30 trading days, URS is down -0.16% a day on average. There have been 11 days where URS Corp closed green and 19 days where URS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-10-16 | 52.98 | 54.20 | ↑$1.22 (2.30%) | 52.87 | 54.47 | 1.05M |
| 2014-10-15 | 52.59 | 53.37 | ↑$0.78 (1.48%) | 52.37 | 53.64 | 1.39M |
| 2014-10-14 | 53.54 | 53.34 | ↓$0.20 (-0.37%) | 53.29 | 54.13 | 1.09M |
| 2014-10-13 | 54.04 | 53.45 | ↓$0.59 (-1.09%) | 53.15 | 54.44 | 1.28M |
| 2014-10-10 | 55.34 | 54.05 | ↓$1.29 (-2.33%) | 54.05 | 55.34 | 707.53K |
| 2014-10-09 | 55.98 | 55.44 | ↓$0.54 (-0.96%) | 55.43 | 56.22 | 832.01K |
| 2014-10-08 | 56.12 | 56.09 | ↓$0.03 (-0.05%) | 55.68 | 56.26 | 1M |
| 2014-10-07 | 56.35 | 56.05 | ↓$0.30 (-0.53%) | 56.03 | 56.54 | 769.46K |
| 2014-10-06 | 57.06 | 56.50 | ↓$0.56 (-0.98%) | 56.50 | 57.17 | 500.02K |
| 2014-10-03 | 57.01 | 56.94 | ↓$0.07 (-0.12%) | 56.84 | 57.24 | 786.44K |
| 2014-10-02 | 56.85 | 56.79 | ↓$0.06 (-0.11%) | 56.37 | 57.04 | 770.66K |
| 2014-10-01 | 57.50 | 56.90 | ↓$0.60 (-1.04%) | 56.83 | 57.51 | 576.23K |
| 2014-09-30 | 58.01 | 57.61 | ↓$0.40 (-0.69%) | 57.60 | 58.16 | 521.79K |
| 2014-09-29 | 57.76 | 58.06 | ↑$0.30 (0.52%) | 57.67 | 58.38 | 475.40K |
| 2014-09-26 | 58.08 | 58.25 | ↑$0.17 (0.29%) | 57.96 | 58.40 | 349.86K |
| 2014-09-25 | 58.68 | 58.11 | ↓$0.57 (-0.97%) | 57.95 | 58.77 | 387.89K |
| 2014-09-24 | 58.79 | 58.77 | ↓$0.02 (-0.03%) | 58.52 | 58.93 | 446.25K |
| 2014-09-23 | 59.00 | 58.84 | ↓$0.16 (-0.27%) | 58.84 | 59.29 | 360.06K |
| 2014-09-22 | 59.83 | 59.24 | ↓$0.59 (-0.99%) | 59.22 | 59.92 | 294.87K |
| 2014-09-19 | 60.69 | 60.10 | ↓$0.59 (-0.97%) | 59.85 | 60.69 | 611.67K |
| 2014-09-18 | 60.39 | 60.51 | ↑$0.12 (0.20%) | 60.13 | 60.57 | 507.34K |
| 2014-09-17 | 60.37 | 60.28 | ↓$0.09 (-0.15%) | 60.11 | 60.51 | 499.86K |
| 2014-09-16 | 60.09 | 60.40 | ↑$0.31 (0.52%) | 60.01 | 60.72 | 454.39K |
| 2014-09-15 | 60.27 | 60.19 | ↓$0.08 (-0.13%) | 60.00 | 60.29 | 206.43K |
| 2014-09-12 | 60.42 | 60.27 | ↓$0.15 (-0.25%) | 60.12 | 60.53 | 279.30K |
| 2014-09-11 | 60.03 | 60.56 | ↑$0.53 (0.88%) | 60.03 | 60.74 | 271.70K |
| 2014-09-10 | 60.17 | 60.45 | ↑$0.28 (0.47%) | 60.17 | 60.52 | 300.20K |
| 2014-09-09 | 60.23 | 60.27 | ↑$0.04 (0.07%) | 60.20 | 60.53 | 409K |
| 2014-09-08 | 60.39 | 60.46 | ↑$0.07 (0.12%) | 60.10 | 60.53 | 348K |
| 2014-09-05 | 60.06 | 60.37 | ↑$0.31 (0.52%) | 59.96 | 60.43 | 202.54K |
Create an account or log in to view more rows.
$URS im in.
$URS now is the time to slap that ask!!!
$URS it's just a matter of time and patience...
$URS Awaiting buy signal..
$URS Bears always win...
Bulls have to be forever bagholders....
$URS Games being played here.
$URS It’s that TIME!! To Double down!
$URS diversified
$URS I think I like this stock more everyday
$URS shorters eat my shit