$56.03 -0.94 (%) Fluor Corp - NYSE

May. 28, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
5/27/201556.6157.0056.0056.971,074,949
5/26/201557.5757.5956.4656.631,491,355
5/22/201558.6158.9157.9557.97983,949
5/21/201558.9359.3858.7758.89761,517
5/20/201558.7359.0858.4958.771,028,614
5/19/201558.7758.8957.9558.521,110,314
5/18/201558.9859.2358.3258.961,393,439
5/15/201559.7759.8458.7759.231,971,737
5/14/201560.4560.6259.6459.941,178,425
5/13/201559.3660.3459.2560.041,077,001
5/12/201559.7159.7158.7959.281,137,893
5/11/201559.6460.1059.1759.921,092,223
5/8/201559.4159.9258.7959.661,492,955
5/7/201558.6359.0058.2858.631,322,562
5/6/201559.3859.4958.6258.901,066,304
5/5/201558.8759.7158.7858.861,568,520
5/4/201558.8659.4058.4958.721,250,908
5/1/201558.2459.9157.9358.702,659,365
4/30/201560.9261.2759.9660.141,660,998
4/29/201560.3761.3660.0660.971,517,856
4/28/201560.6260.8060.0860.591,202,064
4/27/201560.4061.2160.3360.831,177,165
4/24/201560.4660.4659.7260.11874,398
4/23/201560.1861.0760.0360.561,140,061
4/22/201559.7460.3259.1960.181,356,838
4/21/201559.9360.0459.3759.751,102,602
4/20/201559.7160.2459.6559.761,030,835
4/17/201559.5559.9559.2059.521,144,736
4/16/201561.2061.2559.9060.121,399,979
4/15/201559.4862.2659.2561.203,044,032
4/14/201558.4559.1958.2359.02958,249
4/13/201558.0258.9357.9558.341,083,412
4/10/201559.1859.5858.9559.13945,774
4/9/201558.7759.5058.4459.141,260,732
4/8/201559.0159.4458.3358.911,245,003
4/7/201558.8259.1258.1358.981,466,032
4/6/201557.4959.2157.4158.901,269,755
4/2/201556.6757.9156.4157.591,034,763
4/1/201556.4357.1256.2256.771,271,999
3/31/201557.6957.8157.0357.161,436,894
3/30/201557.1058.2356.9557.891,013,609
3/27/201557.2557.2556.3356.76899,813
3/26/201557.4858.4357.3557.47677,604
3/25/201558.4758.4957.4557.47781,447
3/24/201557.9358.3657.3558.251,125,260
3/23/201557.2758.1657.1757.881,035,926
3/20/201557.1757.5757.0457.291,861,644
3/19/201557.9257.9256.4456.771,603,844
3/18/201556.9558.6656.5658.281,713,000
3/17/201557.1457.3556.8457.16971,287
3/16/201556.6857.4456.3957.41946,729
3/13/201557.5857.6956.1156.691,232,955
3/12/201557.4158.0057.1557.901,074,193
3/11/201556.9457.3556.6857.121,050,859
3/10/201557.6057.7657.0057.001,250,405
3/9/201557.3057.9357.0057.871,858,465
3/6/201557.5858.3857.1357.291,347,994
3/5/201557.8358.3757.4658.101,007,979
3/4/201558.0058.2657.2057.881,382,401
3/3/201558.3158.7758.1158.401,216,778
3/2/201557.9658.6057.4558.481,160,439
2/27/201558.2458.6057.5458.002,986,320
2/26/201559.0359.4857.8658.121,809,739
2/25/201559.4659.6258.7359.181,350,599
2/24/201558.9659.9258.8759.251,297,741
2/23/201558.8759.1358.3059.052,274,152
2/20/201559.1559.5458.1459.331,801,014
2/19/201558.2559.7258.0459.442,559,936
2/18/201558.4560.1958.1059.093,558,023
2/17/201557.5358.0557.2357.572,789,645
2/13/201556.8858.3156.8857.782,153,404
2/12/201556.0456.6055.8356.361,260,601
2/11/201555.3055.8654.6755.491,758,189
2/10/201556.2356.4955.2855.651,539,463
2/9/201555.2056.6155.1956.091,889,725
2/6/201555.9656.3655.0555.082,121,279
2/5/201554.8256.0954.6955.721,993,484
2/4/201555.8555.9553.8654.352,452,131
2/3/201554.6257.1054.6256.722,405,506
2/2/201553.9755.7353.8455.591,972,986
1/30/201552.4154.1951.9253.593,073,048
1/29/201552.2353.2051.8053.042,716,697
1/28/201554.3154.3152.1952.212,530,122
1/27/201553.5054.5153.0154.161,873,672
1/26/201554.2955.2353.8055.121,448,924
1/23/201554.6855.3054.2554.312,602,306
1/22/201555.3055.3454.4454.962,904,472
1/21/201554.4856.0054.4055.762,063,474
1/20/201553.8954.5353.3854.441,777,057
1/16/201552.6754.0852.4454.031,977,175
1/15/201554.2854.7452.6952.702,240,354
1/14/201554.8154.9352.7954.013,768,696
1/13/201556.4456.7554.8155.632,119,057
1/12/201557.5357.6956.0256.182,228,976
1/9/201559.6760.0457.4857.711,906,937
1/8/201558.4859.7158.0359.661,700,681
1/7/201558.5058.8357.4957.861,486,382
1/6/201558.5358.6057.1258.002,012,985
1/5/201559.9759.9758.0858.562,530,113
1/2/201560.7861.0659.9260.691,005,487
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center