$59.84 -0.06 (%) Fluor Corp - NYSE

Dec. 22, 2014 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
3/17/201045.9446.5745.9446.201,802,900
3/16/201045.7445.9345.3445.851,362,700
3/15/201045.8545.8844.9545.681,973,800
3/12/201046.1246.3245.7845.991,747,300
3/11/201045.2445.8944.9545.861,963,500
3/10/201045.3845.5745.0745.281,911,400
3/9/201044.6645.4544.6645.141,987,800
3/8/201044.9044.9444.2844.892,069,300
3/5/201044.1644.8744.0444.652,776,300
3/4/201043.5043.7343.2643.662,331,700
3/3/201042.9443.5042.5243.333,676,200
3/2/201043.2543.3542.4042.753,050,600
3/1/201043.0743.2942.2142.874,444,300
2/26/201042.7643.2041.8542.8010,599,900
2/25/201044.5045.1743.6445.052,760,100
2/24/201045.2345.4044.7745.281,842,100
2/23/201046.4146.4944.5145.013,541,900
2/22/201046.7547.3346.1446.403,146,000
2/19/201046.7046.8045.8045.943,274,100
2/18/201045.3447.0245.3046.812,600,600
2/17/201045.9345.9745.1345.582,600,800
2/16/201044.7345.5844.6645.492,645,100
2/12/201043.8144.2243.3144.112,112,700
2/11/201043.3944.5343.0544.422,889,600
2/10/201043.3343.8042.4443.532,787,400
2/9/201043.0943.7642.4843.283,971,200
2/8/201043.2543.8242.4342.444,416,000
2/5/201044.2444.4941.7143.065,709,700
2/4/201046.4046.4044.0044.315,887,200
2/3/201047.3448.1346.6846.802,742,700
2/2/201046.3947.6546.0147.603,247,800
2/1/201045.6446.3245.2045.961,656,100
1/29/201046.3647.1445.2145.342,522,700
1/28/201047.5547.8945.3346.052,386,600
1/27/201046.7447.2046.0147.132,524,500
1/26/201046.6047.3846.4246.761,926,100
1/25/201046.7547.4946.7546.812,015,700
1/22/201046.5047.6846.4046.413,446,600
1/21/201048.6848.6846.5346.544,270,100
1/20/201049.1449.2547.6448.523,380,800
1/19/201049.1049.6148.9249.502,056,400
1/15/201050.0450.1349.0049.093,142,500
1/14/201049.3350.5049.3350.203,406,700
1/13/201049.3449.5848.4349.443,236,400
1/12/201049.1749.4348.5049.122,950,900
1/11/201050.0550.3149.6249.983,347,800
1/8/201048.8749.8748.8049.763,994,600
1/7/201047.7249.0847.3648.975,255,600
1/6/201046.0047.3345.8647.183,951,600
1/5/201046.0246.4145.6045.982,981,200
1/4/201045.4646.0245.2046.013,553,500
12/31/200945.1445.5444.8945.041,704,900
12/30/200945.6545.6544.7845.251,984,300
12/29/200945.5145.8245.2045.581,890,000
12/28/200945.6546.0345.2045.452,351,700
12/24/200945.0045.6445.0045.401,072,100
12/23/200943.7945.0543.5844.892,875,600
12/22/200943.9044.4943.6343.842,480,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center