$58.00 -0.12 (%) Fluor Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
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
12/31/201461.2761.4260.3060.631,361,522
12/30/201461.1661.5660.8460.971,621,750
12/29/201460.8462.0960.7261.571,777,774
12/26/201460.6461.2260.4860.53688,603
12/24/201460.6060.9060.0660.30785,210
12/23/201459.9561.3359.6860.562,096,739
12/22/201460.1160.3058.8459.642,190,593
12/19/201459.7560.4359.4459.905,619,759
12/18/201459.0859.7158.3459.583,221,549
12/17/201456.0058.1255.6057.952,946,873
12/16/201456.0758.1356.0456.292,986,014
12/15/201457.3558.2256.6756.672,740,921
12/12/201457.4758.3256.2256.884,168,856
12/11/201457.5359.5557.5358.353,472,337
12/10/201459.9359.9357.8857.952,094,088
12/9/201459.1860.7058.6960.512,486,666
12/8/201462.0562.1759.5959.892,706,103
12/5/201461.9062.7161.8962.391,510,687
12/4/201462.4662.6861.6062.051,894,206
12/3/201462.0063.6962.0062.912,334,480
12/2/201460.5462.0160.4361.582,647,728
12/1/201461.1061.7558.4160.255,244,754
11/28/201465.3365.3361.7961.993,549,000
11/26/201468.5768.8066.4166.722,287,462
11/25/201468.5368.8668.1268.681,970,515
11/24/201469.5369.5667.6868.332,266,243
11/21/201468.7869.6968.6769.242,471,399
11/20/201465.9368.0965.9067.591,657,367
11/19/201466.2966.6965.8766.331,883,054
11/18/201464.1065.9864.1065.942,308,801
11/17/201464.6364.7563.5063.611,670,814
11/14/201465.0265.5464.3764.702,039,039
11/13/201465.9666.4164.4165.091,478,577
11/12/201465.6066.0765.3565.951,133,123
11/11/201465.9066.0565.5065.901,416,290
11/10/201466.3466.9565.7165.961,586,109
11/7/201465.7066.7865.6966.291,986,171
11/6/201465.3065.8664.9765.671,717,596
11/5/201464.0965.7364.0065.501,922,991
11/4/201465.4165.4863.6363.771,875,962
11/3/201466.5266.9765.5765.781,673,506
10/31/201466.2167.3864.8266.343,137,280
10/30/201465.0366.9565.0366.421,850,066
10/29/201466.7166.9265.0265.531,443,163
10/28/201465.4766.7264.8966.611,455,596
10/27/201464.9065.2464.3265.201,694,202
10/24/201465.0865.0963.9564.951,225,924
10/23/201462.3765.1261.9164.612,655,584
10/22/201463.9364.1061.5161.622,483,575
10/21/201462.8663.9662.8563.931,816,757
10/20/201461.9762.5761.9562.381,209,749
10/17/201462.0063.0861.7962.251,921,638
10/16/201460.4361.9759.4061.102,690,591
10/15/201460.5061.9859.3261.651,825,802
10/14/201462.0963.1561.3261.541,815,236
10/13/201463.0663.9061.7161.731,326,447
10/10/201463.7264.4862.8762.881,695,028
10/9/201465.1365.3363.8363.861,389,003
10/8/201463.9365.3463.2765.272,219,101
10/7/201465.6665.7263.8663.932,120,194
10/6/201466.3066.5465.3766.011,023,237
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center