$58.10 +0.22 (%) Fluor Corp - NYSE

Mar. 5, 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
5/27/201046.2147.8346.0347.813,891,800
5/26/201045.7845.9944.1144.283,430,500
5/25/201043.8145.1543.5245.153,532,600
5/24/201045.5646.4545.0045.012,744,300
5/21/201044.0146.6844.0145.794,527,800
5/20/201045.5246.7545.2345.304,880,800
5/19/201049.4549.8247.1448.284,673,000
5/18/201050.9352.3349.8850.094,417,500
5/17/201051.2751.6348.6150.315,333,700
5/14/201052.4453.0050.6651.283,547,900
5/13/201053.3053.8352.9153.104,719,700
5/12/201050.7154.1550.7153.396,465,600
5/11/201047.7251.3447.2650.477,300,800
5/10/201048.7949.0847.8948.964,383,800
5/7/201048.9148.9445.6045.957,912,800
5/6/201050.4151.5245.8849.253,747,200
5/5/201050.2351.1549.4150.813,391,400
5/4/201052.6452.6450.6651.393,115,600
5/3/201053.2653.7452.3353.612,832,900
4/30/201055.2155.3752.7152.843,022,800
4/29/201053.6055.4753.5955.133,914,000
4/28/201052.8653.7452.6153.202,775,700
4/27/201052.4753.7852.0852.253,698,500
4/26/201053.1053.9052.7153.011,709,000
4/23/201053.1153.4052.2853.392,370,000
4/22/201052.1353.2051.5553.111,808,300
4/21/201052.3052.7151.7852.612,166,500
4/20/201051.2252.4951.2252.362,294,000
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center