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
8/12/2008 80.74 80.74 67.10 71.64 145459
8/11/2008 76.55 77.24 73.79 76.18 58957
8/8/2008 76.01 77.30 73.76 76.32 31812
8/7/2008 77.94 78.63 75.48 76.99 27623
8/6/2008 75.06 78.62 72.67 76.70 34717
8/5/2008 76.50 77.05 74.64 75.01 29791
8/4/2008 80.91 80.91 75.67 76.25 31154
8/1/2008 81.77 84.73 80.35 80.42 15966
7/31/2008 87.51 87.51 81.13 81.35 30608
7/30/2008 80.52 87.51 80.40 87.39 34347
7/29/2008 78.86 80.43 78.00 80.37 22618
7/28/2008 80.01 81.50 79.03 79.08 22291
7/25/2008 78.84 81.73 78.84 79.81 23585
7/24/2008 83.03 83.39 77.87 78.68 40669
7/23/2008 87.36 87.94 82.09 82.60 21469
7/22/2008 88.15 89.60 85.70 87.08 19766
7/21/2008 84.60 88.73 84.60 88.60 21603
7/18/2008 87.01 87.81 83.37 84.25 26470
7/17/2008 86.20 88.95 85.75 86.68 30704
7/16/2008 86.07 86.07 82.60 85.57 19848
7/15/2008 87.53 89.23 84.42 85.80 18138
7/14/2008 88.00 89.55 87.14 88.41 12646
7/11/2008 85.10 88.63 85.10 87.37 15688
7/10/2008 84.86 88.70 83.50 87.66 20082
7/9/2008 84.76 86.74 83.08 83.50 19196
7/8/2008 87.09 87.55 82.87 84.73 26979
7/7/2008 90.86 91.36 85.44 87.64 21775
7/2/2008 96.38 96.45 89.73 89.98 13827
7/1/2008 90.98 95.84 90.98 95.70 17746
6/30/2008 92.14 93.59 91.19 93.04 18320
6/27/2008 90.94 92.42 89.56 92.19 17386
6/26/2008 93.77 94.18 90.98 91.73 13353
6/25/2008 96.67 97.00 93.59 95.02 13914
6/24/2008 98.45 99.75 95.27 95.58 17162
6/23/2008 95.81 101.36 95.81 98.64 22725
6/20/2008 95.00 96.31 94.67 95.78 13728
6/19/2008 94.97 96.14 94.00 94.94 10425
6/18/2008 93.85 96.50 93.26 95.25 13202
6/17/2008 94.97 96.42 94.25 94.55 11406
6/16/2008 93.00 94.86 92.00 94.08 13039
6/13/2008 88.92 93.09 88.92 93.09 18659
6/12/2008 90.99 91.33 87.81 88.83 16026
6/11/2008 91.24 91.72 89.42 89.63 12112
6/10/2008 92.86 93.30 89.70 90.81 13549
6/9/2008 91.91 94.55 91.33 93.35 13182
6/6/2008 93.50 94.61 90.89 90.92 19253
6/5/2008 92.92 95.28 92.80 94.51 13930
6/4/2008 92.38 94.78 91.97 92.75 13828
6/3/2008 93.00 93.83 91.00 92.23 20657
6/2/2008 93.53 93.94 91.92 92.80 11377
5/30/2008 91.13 94.38 91.00 93.28 17007
5/29/2008 93.02 93.02 90.20 91.22 12391
5/28/2008 92.03 92.72 90.40 92.60 18189
5/27/2008 93.61 93.62 91.30 92.18 14606
Marketplace
Trading Center