FLUOR $63.68

down -1.25


24/5/2013 04:24 PM  |  NYSE : FLR  |  Industries : Construction / Utility System Construction
Type:

FLR historical data

Date Open High Low Close Volume
5/24/2013 64.28 64.75 62.38 63.68 19498
5/23/2013 63.87 65.33 63.25 64.93 19135
5/22/2013 65.92 66.62 64.76 65.00 16562
5/21/2013 66.08 66.66 65.40 65.99 17591
5/20/2013 64.22 66.90 64.17 66.28 28785
5/17/2013 62.30 64.67 62.21 64.57 22719
5/16/2013 61.96 62.88 61.57 62.00 15973
5/15/2013 61.50 62.64 61.27 62.29 20468
5/14/2013 60.62 61.84 60.51 61.84 20351
5/13/2013 61.47 61.80 60.27 60.58 18371
5/10/2013 61.70 61.93 61.03 61.91 15353
5/9/2013 62.10 62.37 61.43 61.67 17365
5/8/2013 60.44 61.96 60.38 61.79 20828
5/7/2013 60.15 60.51 59.79 60.43 15597
5/6/2013 59.81 60.48 59.40 60.09 16290
5/3/2013 59.73 61.75 59.08 59.80 30841
5/2/2013 56.36 57.68 56.18 57.45 17563
5/1/2013 56.50 56.77 55.63 56.15 27018
4/30/2013 56.37 57.00 55.72 56.98 21489
4/29/2013 56.52 57.00 56.05 56.45 13981
4/26/2013 56.61 56.85 56.14 56.38 10988
4/25/2013 56.69 57.16 56.34 56.63 18271
4/24/2013 54.61 56.33 54.61 56.32 22837
4/23/2013 55.50 55.61 53.75 54.38 26845
4/22/2013 54.28 55.37 53.50 55.27 23716
4/19/2013 54.32 54.67 53.76 54.16 20775
4/18/2013 55.45 55.80 54.22 54.33 24625
4/17/2013 56.08 56.08 54.42 55.27 37600
4/16/2013 56.58 57.27 56.12 56.64 44899
4/15/2013 59.72 59.72 54.91 55.30 153608
4/12/2013 62.51 62.61 60.01 60.22 25193
4/11/2013 62.64 63.19 62.02 62.92 10526
4/10/2013 62.86 63.64 62.06 62.57 21091
4/9/2013 62.59 63.10 61.91 62.68 10161
4/8/2013 62.07 62.93 61.86 62.45 9192
4/5/2013 60.74 62.16 60.00 62.03 13528
4/4/2013 62.02 62.42 61.18 61.82 18172
4/3/2013 64.24 64.66 61.10 61.91 28448
4/2/2013 65.56 65.98 64.14 64.28 11372
4/1/2013 66.30 66.83 65.13 65.44 11819
3/28/2013 65.42 66.46 65.06 66.33 12591
3/27/2013 64.84 65.41 64.11 65.25 10364
3/26/2013 64.68 65.51 64.61 65.49 8615
3/25/2013 65.11 65.50 63.80 64.30 12915
3/22/2013 63.95 65.08 63.59 64.94 13338
3/21/2013 63.58 64.32 63.26 63.63 8579
3/20/2013 63.79 64.25 63.62 64.03 7725
3/19/2013 63.84 63.99 62.76 63.50 13900
3/18/2013 63.46 63.94 62.73 63.55 15063
3/15/2013 64.47 65.15 64.20 64.48 15199
3/14/2013 64.00 64.87 63.94 64.79 10055
3/13/2013 63.80 63.99 63.37 63.78 10413
3/12/2013 63.97 64.16 63.03 63.83 10333
3/11/2013 64.27 64.27 63.75 63.96 12728
3/8/2013 63.88 64.52 63.45 64.31 10927
3/7/2013 62.92 63.62 62.72 63.41 21415
3/6/2013 62.09 62.92 61.81 62.75 20079
3/5/2013 60.61 61.79 60.53 61.63 18504
3/4/2013 60.17 60.28 58.56 60.03 28488
3/1/2013 61.29 61.30 59.49 60.51 35387
2/28/2013 62.53 62.84 61.89 61.90 16090
2/27/2013 61.32 62.92 61.17 62.53 12490
2/26/2013 61.71 61.78 59.61 61.36 30358
2/25/2013 64.48 64.56 61.45 61.45 20041
2/22/2013 63.91 64.29 63.18 64.05 14183
2/21/2013 63.74 64.04 61.89 63.53 30605
2/20/2013 65.98 66.12 64.33 64.34 20108
2/19/2013 64.47 66.28 64.28 66.28 20291
2/15/2013 64.47 64.70 64.19 64.51 10822
2/14/2013 63.85 64.89 63.70 64.57 12778
2/13/2013 64.06 64.99 63.98 64.05 14348
2/12/2013 63.60 63.70 63.19 63.57 11727
2/11/2013 64.01 64.34 63.15 63.43 14346
2/8/2013 64.70 64.70 63.24 63.71 18561
2/7/2013 65.41 65.41 64.09 64.70 10451
2/6/2013 64.93 65.39 64.62 65.25 12037
2/5/2013 65.43 65.69 65.01 65.54 13337
2/4/2013 65.40 65.59 64.80 65.11 9516
2/1/2013 65.67 66.23 65.43 65.83 14152
1/31/2013 64.69 65.12 63.99 64.83 17309
1/30/2013 66.01 66.01 64.82 65.01 13337
1/29/2013 65.77 66.05 65.40 65.98 9819
1/28/2013 66.09 66.67 65.57 65.78 11232
1/25/2013 64.98 66.06 64.52 66.06 16658
1/24/2013 63.87 64.98 63.71 64.61 10127
1/23/2013 64.13 64.36 63.46 63.69 14342
1/22/2013 63.18 64.24 62.93 64.01 8151
1/18/2013 63.36 63.45 62.45 63.31 9380
1/17/2013 63.09 64.20 63.05 63.10 11776
1/16/2013 62.31 62.76 62.16 62.75 10244
1/15/2013 61.66 62.67 61.34 62.59 9684
1/14/2013 62.20 62.31 61.37 62.07 9362
1/11/2013 62.47 62.47 61.49 62.17 13661
1/10/2013 61.43 62.77 61.13 62.63 28624
1/9/2013 60.30 61.11 60.23 60.73 8743
1/8/2013 60.28 60.56 59.75 59.98 9688
1/7/2013 60.16 60.56 59.32 60.31 9883
1/4/2013 60.61 60.83 60.33 60.53 8456
1/3/2013 61.00 61.22 60.27 60.37 13864
1/2/2013 60.14 61.02 59.89 61.00 24045
Marketplace
Trading Center