Fluor Corp (new) $75.04

up +0.44


30/7/2014 04:04 PM  |  NYSE : FLR  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
7/29/201475.7075.9674.5974.601,023,905
7/28/201476.0076.1775.0175.70922,315
7/25/201476.9477.0575.5576.021,233,827
7/24/201477.6778.1477.2577.431,178,714
7/23/201478.0278.2877.5377.79926,925
7/22/201477.1077.8176.7477.40902,950
7/21/201476.8577.1576.2476.82899,810
7/18/201476.6777.0076.4576.76956,051
7/17/201477.4077.6276.2676.301,005,623
7/16/201478.4578.4577.6977.74821,956
7/15/201478.0678.6477.8177.95889,399
7/14/201477.7178.0877.5577.82955,921
7/11/201477.3678.2376.5677.001,428,160
7/10/201476.6378.0976.6377.58884,083
7/9/201477.9078.7577.5078.02801,315
7/8/201477.7877.7877.2077.53554,555
7/7/201478.5478.9977.4977.931,066,146
7/3/201478.1479.2078.0478.99815,068
7/2/201478.2378.4477.5177.91661,921
7/1/201477.2578.5977.0078.201,044,721
6/30/201477.0777.2676.2476.90694,277
6/27/201476.2477.2376.2476.88950,839
6/26/201476.5376.7375.5676.42646,613
6/25/201476.3876.7875.8176.46793,172
6/24/201477.6377.9976.2976.38949,366
6/23/201478.4479.1277.5977.91658,068
6/20/201477.6478.8177.5078.521,798,652
6/19/201477.4078.2577.0477.351,318,966
6/18/201477.8278.0076.1377.471,214,058
6/17/201476.7078.5476.3977.821,232,981
6/16/201477.2777.5076.5876.98738,013
6/13/201477.3377.6676.8077.64855,631
6/12/201478.2378.4276.9777.47889,983
6/11/201478.8078.9577.8278.45917,811
6/10/201479.1379.5078.7879.21790,446
6/9/201479.4079.9378.8379.311,310,760
6/6/201477.2879.5677.0079.402,332,770
6/5/201475.1877.4475.0877.262,006,512
6/4/201474.7075.5274.6775.041,031,091
6/3/201475.3475.5974.5874.90770,518
6/2/201475.0975.5974.7575.371,125,043
5/30/201475.3175.3674.6175.081,006,334
5/29/201475.4775.6874.8675.61919,639
5/28/201475.5075.7574.9475.34875,945
5/27/201474.9575.5074.5975.321,082,841
5/23/201473.6474.5473.6474.11914,895
5/22/201474.3574.5673.7873.81883,759
5/21/201473.3874.2073.2074.101,015,857
5/20/201473.4273.7572.7072.98860,351
5/19/201472.8774.0172.7073.71924,989
5/16/201474.3174.4072.9073.221,983,909
5/15/201475.5175.9473.6774.211,728,989
5/14/201476.7476.8175.7575.901,483,525
5/13/201476.6877.8176.4876.701,315,369
5/12/201475.4676.8175.3776.381,175,394
5/9/201475.0775.3274.1675.10877,606
5/8/201475.6476.4774.8175.28979,465
5/7/201474.7475.5474.0875.491,275,163
5/6/201474.2775.3974.1974.401,589,637
5/5/201474.9775.4874.1374.281,375,259
5/2/201474.9976.8874.0875.452,834,915
5/1/201475.5776.4075.0775.541,430,464
4/30/201474.8676.0074.2775.701,274,362
4/29/201475.2475.6974.0474.841,508,956
4/28/201475.7576.1374.1775.081,147,376
4/25/201476.7076.7675.3075.73905,777
4/24/201477.9978.0476.7276.921,134,928
4/23/201477.9678.3277.5077.58587,163
4/22/201477.7778.4977.2677.98680,611
4/21/201477.7377.7677.0277.49837,732
4/17/201477.5178.2976.9077.871,018,709
4/16/201476.5577.6276.4877.32973,990
4/15/201474.7076.0874.0375.841,636,130
4/14/201475.2075.3774.2074.83776,151
4/11/201475.2275.6874.2074.471,382,116
4/10/201477.3477.5575.9375.941,107,990
4/9/201476.4377.5075.7677.36912,149
4/8/201475.8376.5575.3376.10943,186
4/7/201477.3677.4974.6975.871,634,519
4/4/201478.7579.9077.2977.661,265,653
4/3/201477.7178.2777.3378.21885,619
4/2/201477.3578.0777.2077.661,265,259
4/1/201477.7378.0276.9577.511,323,681
3/31/201478.0478.8477.4177.731,273,338
3/28/201476.0377.1376.0376.41795,879
3/27/201475.9176.1475.3675.721,178,748
3/26/201477.7878.1576.0576.061,633,856
3/25/201476.9877.7676.5477.291,518,588
3/24/201476.7077.0075.5276.521,484,620
3/21/201476.1077.1375.8476.622,353,876
3/20/201475.2575.9074.8575.451,266,163
3/19/201476.8676.8674.9175.391,469,350
3/18/201473.8977.1873.8976.891,976,579
3/17/201474.9775.8874.9475.001,262,233
3/14/201474.7675.1674.1974.331,226,884
3/13/201476.6676.7574.4374.991,683,379
3/12/201476.6676.8975.8676.451,511,157
3/11/201478.7279.0476.8977.241,225,981
3/10/201479.2679.7077.8278.661,104,332
3/7/201480.7780.7779.4479.691,261,848
Trading Center