$59.90 +0.32 (%) Fluor Corp - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center