$59.76 0.00 (%) Fluor Corp - NYSE

Apr. 20, 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
7/13/201045.1946.1345.0545.742,706,600
7/12/201045.2245.2244.4244.671,640,400
7/9/201045.2345.6644.6045.411,513,600
7/8/201044.7345.3444.5345.202,464,700
7/7/201042.6344.4342.6344.402,540,000
7/6/201042.5543.0441.8042.562,527,600
7/2/201042.4442.4441.2141.761,694,900
7/1/201042.1742.4741.2041.762,684,600
6/30/201042.2143.3442.0142.502,448,100
6/29/201042.7043.4241.6842.224,267,300
6/28/201044.5844.6043.4143.462,103,700
6/25/201044.0644.9043.8544.364,777,500
6/24/201044.9044.9043.4843.811,983,500
6/23/201045.3745.4644.2045.081,409,600
6/22/201046.2946.9245.2845.421,319,900
6/21/201047.0647.7245.9646.321,449,100
6/18/201046.3146.7646.1846.471,531,200
6/17/201047.1047.1045.7046.181,769,400
6/16/201046.6847.4146.4547.031,620,800
6/15/201046.3747.3845.9147.301,707,500
6/14/201046.4947.0445.7045.811,443,900
6/11/201045.0945.8544.7845.611,500,500
6/10/201044.7045.6544.4445.591,875,500
6/9/201044.1545.3843.4343.632,826,800
6/8/201042.8244.0542.6543.873,605,100
6/7/201043.8744.2842.5542.643,028,800
6/4/201044.2545.1343.7543.993,498,800
6/3/201045.9346.2244.8846.093,395,800
6/2/201044.9045.6644.3245.602,880,100
6/1/201046.2046.8444.4844.563,321,700
5/28/201047.7447.7446.6946.922,536,400
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center