URS: Historical Prices for U R S CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	43.64	43.97	43.13	43.47	846,500	43.47
20-Nov-09	43.96	44.04	42.70	43.08	874,400	43.08
19-Nov-09	44.98	45.01	43.95	44.15	922,900	44.15
18-Nov-09	44.85	45.29	44.34	45.22	878,000	45.22
17-Nov-09	44.87	45.16	44.36	44.82	537,800	44.82
16-Nov-09	45.30	45.80	44.83	45.15	795,200	45.15
13-Nov-09	42.20	44.91	41.43	44.85	2,880,200	44.85
12-Nov-09	41.39	41.71	40.26	40.49	619,900	40.49
11-Nov-09	40.95	41.92	40.77	41.60	676,800	41.60
10-Nov-09	40.61	41.35	40.34	40.67	560,900	40.67
9-Nov-09	40.51	40.86	40.32	40.82	568,700	40.82
6-Nov-09	40.37	40.75	39.76	40.13	544,100	40.13
5-Nov-09	40.24	40.81	39.74	40.43	671,500	40.43
4-Nov-09	39.83	40.61	39.50	39.75	647,300	39.75
3-Nov-09	39.08	39.65	38.77	39.53	611,100	39.53
2-Nov-09	39.96	39.96	38.03	39.44	867,200	39.44
30-Oct-09	39.88	40.36	38.67	38.86	824,400	38.86
29-Oct-09	38.60	40.83	38.60	40.08	847,100	40.08
28-Oct-09	39.41	39.56	38.10	38.12	624,300	38.12
27-Oct-09	40.24	40.41	39.53	39.61	604,800	39.61
26-Oct-09	40.65	41.41	40.12	40.19	865,900	40.19
23-Oct-09	41.18	41.39	40.39	40.60	763,800	40.60
22-Oct-09	40.45	41.42	40.31	41.12	789,100	41.12
21-Oct-09	40.79	41.42	40.43	40.45	813,000	40.45
20-Oct-09	41.45	41.45	40.33	40.78	878,600	40.78
19-Oct-09	41.33	41.67	40.79	41.28	632,600	41.28
16-Oct-09	40.69	41.35	40.20	41.18	977,100	41.18
15-Oct-09	40.06	41.07	39.61	41.00	1,472,900	41.00
14-Oct-09	41.85	41.86	40.02	40.07	2,104,400	40.07
13-Oct-09	41.74	41.86	41.10	41.24	942,700	41.24
12-Oct-09	42.87	42.95	41.82	41.90	972,800	41.90
9-Oct-09	42.18	42.91	41.89	42.88	510,800	42.88
8-Oct-09	42.20	42.80	41.97	42.24	786,600	42.24
7-Oct-09	42.52	42.69	41.74	41.98	788,100	41.98
6-Oct-09	42.84	43.24	42.51	42.75	1,246,900	42.75
5-Oct-09	41.42	42.17	41.02	42.12	1,320,000	42.12
2-Oct-09	42.35	42.77	41.42	41.46	1,245,200	41.46
1-Oct-09	43.51	43.77	42.90	42.92	1,329,300	42.92
30-Sep-09	44.02	44.43	42.70	43.65	1,099,200	43.65
29-Sep-09	43.75	44.27	43.31	44.08	1,674,700	44.08
28-Sep-09	42.60	44.25	42.56	43.85	1,727,000	43.85
25-Sep-09	41.20	42.82	41.09	42.40	1,776,700	42.40
24-Sep-09	41.54	41.90	41.05	41.38	1,277,400	41.38
23-Sep-09	41.59	42.06	41.31	41.32	1,376,900	41.32
22-Sep-09	42.41	42.58	41.17	41.33	1,263,500	41.33
21-Sep-09	42.99	43.09	41.89	42.27	1,394,100	42.27
18-Sep-09	44.60	44.92	43.93	43.94	802,000	43.94
17-Sep-09	44.89	44.99	44.28	44.36	873,000	44.36
16-Sep-09	44.54	45.02	44.21	44.90	646,700	44.90
15-Sep-09	44.76	45.18	44.34	44.40	1,064,700	44.40
14-Sep-09	44.32	45.21	44.18	44.85	555,200	44.85
11-Sep-09	45.24	45.66	44.65	44.77	927,600	44.77
10-Sep-09	44.14	45.31	44.04	45.30	1,029,300	45.30
9-Sep-09	44.11	44.63	43.64	44.28	667,600	44.28
8-Sep-09	44.00	45.89	43.46	43.97	1,163,300	43.97
4-Sep-09	42.54	43.91	42.45	43.41	922,600	43.41
3-Sep-09	42.27	42.48	41.61	42.48	816,600	42.48
2-Sep-09	41.75	42.66	41.41	41.85	1,625,900	41.85
1-Sep-09	43.06	43.64	41.76	41.87	1,660,100	41.87
31-Aug-09	43.24	43.32	42.68	43.23	1,074,200	43.23
28-Aug-09	44.37	44.68	42.74	43.89	2,099,200	43.89
27-Aug-09	45.09	45.17	43.48	43.94	1,306,000	43.94
26-Aug-09	45.81	46.15	44.94	45.13	1,020,000	45.13
25-Aug-09	46.51	47.06	45.82	45.97	876,600	45.97
24-Aug-09	46.22	46.52	45.92	46.18	981,300	46.18
21-Aug-09	46.33	46.55	45.81	46.20	1,065,400	46.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions