URS Corp Stock Price History, URS Historical Prices

Add to My Stocks
$54.2 $0 (0%) URS stock closing price Oct 23, 2014 (Closing)

We provide 10 years stock price data for free. You can download URS Corp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with URS Corp P/E ratio, and PS ratio. The URS Corp stock price history chart shows that the stock price was at a high of $60.75 on Aug 26, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-23 54.2 54.2 54.2 54.2 0 - -
2014-10-22 54.2 54.2 54.2 54.2 0 - -
2014-10-21 54.2 54.2 54.2 54.2 0 - -
2014-10-20 54.2 54.2 54.2 54.2 589,306 - -
2014-10-17 0 0 0 54.2 0 - -
2014-10-16 52.98 54.47 52.87 54.2 1,050,071 - -
2014-10-15 52.59 53.64 52.37 53.37 1,387,388 - -
2014-10-14 53.54 54.13 53.29 53.34 1,088,762 - -
2014-10-13 54.04 54.44 53.15 53.45 1,279,688 - -
2014-10-10 55.34 55.34 54.05 54.05 707,525 - -
2014-10-09 55.98 56.22 55.43 55.44 832,013 - -
2014-10-08 56.12 56.26 55.68 56.09 1,004,388 - -
2014-10-07 56.35 56.54 56.03 56.05 769,455 - -
2014-10-06 57.06 57.17 56.5 56.5 500,024 - -
2014-10-03 57.01 57.24 56.84 56.94 786,444 - -
2014-10-02 56.85 57.04 56.37 56.79 770,658 - -
2014-10-01 57.5 57.51 56.83 56.9 576,227 - -
2014-09-30 58.01 58.16 57.6 57.61 521,790 - -
2014-09-29 57.76 58.38 57.67 58.06 475,395 - -
2014-09-26 58.08 58.4 57.96 58.25 349,863 - -
2014-09-25 58.68 58.77 57.95 58.11 387,891 - -
2014-09-24 58.79 58.93 58.52 58.77 446,250 - -
2014-09-23 59 59.29 58.84 58.84 360,062 - -
2014-09-22 59.83 59.92 59.22 59.24 294,866 - -
2014-09-19 60.69 60.69 59.85 60.1 611,665 - -
2014-09-18 60.39 60.57 60.13 60.51 507,342 - -
2014-09-17 60.37 60.51 60.11 60.28 499,861 - -
2014-09-16 60.09 60.72 60.01 60.4 454,390 - -
2014-09-15 60.27 60.29 60 60.19 206,427 - -
2014-09-12 60.42 60.53 60.12 60.27 279,300 - -
2014-09-11 60.03 60.74 60.03 60.56 271,697 - -
2014-09-10 60.17 60.52 60.17 60.45 300,198 - -
2014-09-09 60.23 60.53 60.2 60.27 409,003 - -
2014-09-08 60.39 60.53 60.1 60.46 348,002 - -
2014-09-05 60.06 60.43 59.96 60.37 202,537 - -
2014-09-04 60.3 60.7 59.96 60.1 901,318 - -
2014-09-03 60.5 60.57 60.11 60.17 515,915 - -
2014-09-02 60.55 60.79 60.11 60.43 472,350 - -
2014-09-01 0 0 0 60.58 0 - -
2014-08-29 60.5 60.63 60.25 60.58 189,350 - -
2014-08-28 60.35 60.57 60.21 60.5 206,806 - -
2014-08-27 60.75 60.77 60.3 60.4 365,686 - -
2014-08-26 60.39 60.88 60.25 60.75 900,330 - -
2014-08-25 60.29 60.47 60.17 60.38 204,147 - -
2014-08-22 59.69 60.4 59.69 60.07 200,244 - -
2014-08-21 59.95 60.05 59.58 59.85 232,780 - -
2014-08-20 60.08 60.41 59.87 59.91 363,483 - -
2014-08-19 59.98 60.41 59.94 60.04 485,398 - -
2014-08-18 59.69 59.98 59.46 59.96 417,741 - -
2014-08-15 59.43 59.64 59.16 59.42 601,234 - -
2014-08-14 58.78 59.36 58.69 59.16 483,579 - -
2014-08-13 59.01 59.23 58.34 59.16 1,229,473 - -
2014-08-12 58.29 58.98 58.21 58.29 1,207,238 - -
2014-08-11 58.07 58.54 57.98 58.33 516,552 - -
2014-08-08 57.54 57.9 57.44 57.87 685,445 - -
2014-08-07 58.14 58.15 57.49 57.51 706,469 - -
2014-08-06 57.41 58.05 57.26 57.84 513,042 - -
2014-08-05 57.38 58.5 57.24 57.8 1,888,879 - -
2014-08-04 57.35 57.76 57.3 57.56 2,168,257 - -
2014-08-01 57.21 57.57 57.15 57.34 2,137,621 - -
2014-07-31 57.43 57.68 57.2 57.27 2,302,589 - -
2014-07-30 58.13 58.13 57.74 57.75 1,672,599 - -
2014-07-29 58.32 58.34 57.92 57.94 1,240,304 - -
2014-07-28 58.18 58.41 57.91 58.07 1,187,811 - -
2014-07-25 57.99 58.7 57.76 58.33 1,919,239 - -
2014-07-24 58.12 58.28 57.99 58.16 2,063,464 - -
2014-07-23 58.41 58.5 58 58.28 2,501,661 - -
2014-07-22 58.82 59.01 58.44 58.55 1,357,588 - -
2014-07-21 58.9 58.92 58.52 58.72 1,104,409 - -
2014-07-18 58.36 59.08 58.14 58.85 2,756,176 - -
2014-07-17 58.38 58.77 58.22 58.4 1,804,964 - -
2014-07-16 58.51 59.11 58.37 58.56 2,867,885 - -
2014-07-15 58.4 59.71 58.28 58.56 5,387,573 - -
2014-07-14 56.06 58.53 55.8 58.4 17,084,588 - -
2014-07-11 50.92 56.7 50.47 52.02 3,615,040 - -
2014-07-10 50.59 51.12 50.58 50.93 960,038 - -
2014-07-09 52.48 52.58 51.02 51.55 1,236,703 - -
2014-07-08 51.83 53.19 51.66 52.61 1,469,576 - -
2014-07-07 51.32 52.5 50.81 52 2,465,155 - -
2014-07-04 0 0 0 50.72 0 - -
2014-07-03 48.37 51.1 48.3 50.72 1,655,676 - -
2014-07-02 47.2 48.14 47.2 47.95 1,153,407 - -
2014-07-01 45.96 47.45 45.91 47.25 1,255,094 - -
2014-06-30 45.42 45.86 45.14 45.85 404,442 - -
2014-06-27 45.02 45.55 44.91 45.42 431,934 - -
2014-06-26 45.05 45.27 44.62 45.18 314,619 - -
2014-06-25 44.55 45.13 44.46 45.07 352,428 - -
2014-06-24 45 45.33 44.73 44.75 500,281 - -
2014-06-23 45.37 45.69 45.04 45.15 297,873 - -
Get more Data

URS Corp Stock History Chart

View URS PE ratio, PS ratio stocks charts and compare with peers.
URS Chart
Note: Compare URS Corp stock price history with the index and industry peers.

URS Corp Stock Price History: Past 5 years

Max Stock Price60.75Aug 26,2014
Min Stock Price42.51Feb 13,2014
Avg Stock Price50.99

URS Corp Historical PE ratio: Past 5 years

Max PE Ratio21.48Jul 18,2014
Min PE Ratio10.58Feb 13,2014
Avg PE Ratio14.56

URS Corp Historical PS ratio: Past 5 years

Max PS Ratio0.4Aug 26,2014
Min PS Ratio0.28Feb 13,2014
Avg PS Ratio0.33

URS Industry Peers

Company Price Change (%)
Imi Plc (IMIAY)32.170 (0%)
Rotork Plc (RTOXY)17.460.58 (3.22%)
Apergy Corp (APY)38.691.76 (4.77%)
Foster Wheeler (FWLT)27.520.87 (3.06%)

URS Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in URS Corp stock analysis. URS Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. URS stock saw an opening price of $54.2, and a closing price of $54.2 on Oct 23, 2014. Looking at URS Corp stock history data, the P/S ratio was at a low of 0.28 on Feb 13, 2014.