$46.75 -4.15 (%) Fluor Corp - NYSE

Jul. 31, 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
7/31/201546.2748.9645.1446.755,022,790
7/30/201550.1451.0149.5350.902,392,436
7/29/201549.1850.4448.9850.392,378,558
7/28/201548.3049.1648.0649.112,233,795
7/27/201547.5348.0547.0947.831,778,366
7/24/201548.8348.8347.7948.061,877,035
7/23/201549.7550.0948.5048.681,735,864
7/22/201549.5649.8949.2149.541,115,324
7/21/201549.8750.4149.6049.801,166,751
7/20/201550.1950.1949.5249.861,224,933
7/17/201550.6750.7849.8350.271,691,860
7/16/201551.0851.4350.4350.751,256,507
7/15/201551.6451.6450.4150.621,387,440
7/14/201551.3652.0851.2751.91940,936
7/13/201550.9251.6450.8151.461,199,299
7/10/201551.1951.5050.4050.741,394,661
7/9/201551.3651.6550.4950.541,290,168
7/8/201552.0052.2250.4050.421,967,970
7/7/201551.8252.5950.8652.531,581,916
7/6/201552.0752.7551.7551.951,092,802
7/2/201553.0653.4852.7752.91865,209
7/1/201553.3653.4252.5352.931,189,735
6/30/201553.4053.5052.7253.011,311,865
6/29/201553.9154.1852.8952.971,280,620
6/26/201554.6454.9354.4254.562,055,146
6/25/201555.5455.7654.6654.66896,779
6/24/201555.6056.2955.5055.58914,225
6/23/201555.9356.2955.7656.03965,706
6/22/201556.0056.3555.7855.96947,375
6/19/201555.6356.2555.4655.591,697,919
6/18/201555.5556.0855.1655.74794,924
6/17/201555.3855.8254.9155.21936,672
6/16/201554.5255.3954.3555.17952,589
6/15/201554.6254.9154.0754.661,166,347
6/12/201555.1455.4654.8955.061,032,524
6/11/201555.7355.9455.3455.43880,820
6/10/201555.6155.9655.4155.68782,012
6/9/201555.4155.8455.0255.09855,747
6/8/201555.5755.9655.1755.19789,649
6/5/201555.5055.8955.1055.641,452,441
6/4/201556.5056.5455.6955.771,737,312
6/3/201557.1657.9756.8957.14720,844
6/2/201556.1957.7656.1457.081,327,060
6/1/201556.3556.8255.9356.50882,587
5/29/201556.5156.7055.8956.221,395,755
5/28/201556.6356.8955.9056.471,010,841
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!