$62.25 0.00 (%) Fluor Corp (new) - NYSE

Oct. 17, 2014 | 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
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
10/3/201466.1466.6265.8666.001,644,507
10/2/201465.9466.3765.1865.691,657,977
10/1/201467.0467.0565.8465.892,391,811
9/30/201467.3067.6066.5266.792,106,588
9/29/201466.8967.8966.8267.371,363,849
9/26/201467.0067.8066.9367.651,959,033
9/25/201467.8368.0566.7066.731,963,458
9/24/201468.1568.3967.5667.902,867,638
9/23/201467.8168.4167.0468.171,992,498
9/22/201469.7970.0968.2768.541,827,744
9/19/201470.8670.9470.1270.271,577,121
9/18/201469.9370.5569.6670.511,732,432
9/17/201469.9470.3969.4869.651,133,847
9/16/201469.6570.0769.3269.651,492,810
9/15/201469.9670.0269.2769.75919,171
9/12/201470.7770.9069.9069.991,618,937
9/11/201469.8870.8469.5870.741,911,746
9/10/201471.7972.2370.0570.222,862,115
9/9/201473.1373.2771.8872.051,045,593
9/8/201473.5673.6972.7373.24858,133
9/5/201472.6873.6672.2773.65964,422
9/4/201473.3073.8072.6272.781,014,089
9/3/201474.1874.1973.1673.27689,057
9/2/201473.7474.8073.5973.80839,778
8/29/201474.4374.5473.5673.89840,705
8/28/201474.9075.1374.3774.481,400,732
8/27/201475.3875.4074.7375.041,026,633
8/26/201475.3175.5274.7875.38869,491
8/25/201474.4075.0174.3574.98632,022
8/22/201473.9974.2773.7373.93570,566
8/21/201474.2374.6073.5974.11773,993
8/20/201473.7374.4973.5274.29861,353
8/19/201474.0074.0973.5473.67871,794
8/18/201473.0374.0072.9873.98758,893
8/15/201473.3373.6071.9572.25869,450
8/14/201472.9173.2372.4873.03716,661
8/13/201472.5273.1172.2673.10664,939
8/12/201472.7773.4472.0172.24603,188
8/11/201472.7973.6572.6573.00788,733
8/8/201471.1772.2670.9472.21848,989
8/7/201472.3272.3370.8271.121,205,164
8/6/201471.6772.3171.0371.851,581,629
8/5/201472.4873.2771.9372.231,501,931
8/4/201473.2273.2571.8972.981,426,603
8/1/201473.9275.5572.9973.252,257,475
7/31/201474.5675.0572.7772.872,007,485
7/30/201474.7275.3674.2275.041,147,010
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center