$58.13 -0.76 (%) Fluor Corp - NYSE

May. 22, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
8/13/201045.9546.7445.8946.081,047,900
8/12/201045.6746.7145.5246.302,026,300
8/11/201047.7047.7046.3046.662,312,900
8/10/201048.6149.0448.2848.741,659,600
8/9/201049.1549.3148.7149.231,136,300
8/6/201048.2448.9347.8248.751,176,400
8/5/201048.8849.2848.3148.861,286,300
8/4/201049.0449.3648.3549.222,048,900
8/3/201049.3349.5748.7148.971,399,900
8/2/201049.2449.9348.9549.612,305,900
7/30/201047.1448.5046.8648.291,643,400
7/29/201048.9949.2047.5747.972,295,800
7/28/201049.0149.1348.2548.593,004,800
7/27/201049.1749.7548.0449.105,788,200
7/26/201047.2447.9646.6247.852,466,000
7/23/201046.1147.1045.5647.041,882,200
7/22/201044.8646.3544.7546.022,608,600
7/21/201044.8445.1243.7443.961,782,300
7/20/201042.3044.4542.2644.382,204,500
7/19/201043.0843.3542.3143.101,446,600
7/16/201044.0644.0642.6742.791,940,000
7/15/201044.7744.9543.6044.392,259,500
7/14/201045.4445.5044.4344.982,359,600
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center