$54.99 +0.68 (%) Fluor Corp - NYSE

Jan. 26, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
4/19/201050.2651.0850.0050.802,471,900
4/16/201050.9751.5349.6550.663,761,800
4/15/201051.0451.6851.0051.342,905,000
4/14/201051.4651.7651.1451.692,383,500
4/13/201051.1551.1950.6351.081,996,000
4/12/201051.1851.3750.4551.192,515,600
4/9/201049.8751.2849.8150.772,735,600
4/8/201049.0949.7648.5049.743,029,800
4/7/201050.0050.2049.0049.342,997,100
4/6/201049.4650.4949.1149.973,405,700
4/5/201048.1849.5247.7549.502,946,600
4/1/201046.8948.0146.8447.602,581,200
3/31/201046.8846.9046.2746.511,606,700
3/30/201047.1347.7346.8447.082,216,800
3/29/201046.4447.0846.4246.982,280,100
3/26/201046.3346.6545.7746.261,429,100
3/25/201047.4047.4046.1246.222,345,000
3/24/201045.8947.0345.5546.773,903,300
3/23/201045.3645.9545.0645.851,504,900
3/22/201044.8345.4344.6345.362,204,400
3/19/201046.0346.2045.0245.252,590,400
3/18/201046.2946.5045.6345.941,472,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center