FLUOR $64.57

up +2.57


17/5/2013 04:17 PM  |  NYSE : FLR  |  Industries : Construction / Utility System Construction
Type:

FLR historical data

Date Open High Low Close Volume
12/21/2012 58.70 59.20 58.43 59.15 18759
12/20/2012 59.00 59.55 58.53 59.53 10472
12/19/2012 59.25 59.96 58.77 58.79 12694
12/18/2012 58.27 59.47 57.82 59.35 19724
12/17/2012 57.49 57.87 57.22 57.84 8930
12/14/2012 56.97 57.70 56.86 57.09 11009
12/13/2012 57.59 57.90 56.80 56.99 16827
12/12/2012 58.67 58.83 57.39 57.52 22835
12/11/2012 57.82 58.63 57.53 58.36 29602
12/10/2012 56.24 57.54 56.15 57.52 18682
12/7/2012 55.36 56.37 55.26 56.32 19369
12/6/2012 53.49 55.32 53.49 55.17 29162
12/5/2012 53.72 54.06 53.33 53.50 17038
12/4/2012 53.02 53.84 52.79 53.69 15312
12/3/2012 53.27 53.89 52.90 52.98 9724
11/30/2012 53.29 53.84 52.98 53.08 15313
11/29/2012 53.62 53.94 53.08 53.50 15572
11/28/2012 52.70 53.41 51.87 53.37 14003
11/27/2012 53.45 53.71 52.98 53.07 12695
11/26/2012 53.40 54.01 53.37 53.77 16587
11/23/2012 53.60 53.81 53.10 53.81 6360
11/21/2012 53.15 53.47 53.00 53.27 10829
11/20/2012 52.53 53.09 52.36 52.95 17006
11/19/2012 51.25 52.87 51.11 52.57 21832
11/16/2012 51.82 52.17 51.10 51.82 16041
11/15/2012 51.45 52.07 51.09 51.91 25052
11/14/2012 52.62 53.09 51.38 51.39 21174
11/13/2012 51.75 52.94 51.75 52.24 15988
11/12/2012 52.33 52.79 52.04 52.23 13843
11/9/2012 51.52 52.85 51.52 52.16 17717
11/8/2012 53.52 53.52 51.59 51.86 22903
11/7/2012 54.20 54.20 52.60 53.23 23075
11/6/2012 53.31 54.79 53.16 54.49 28542
11/5/2012 51.65 53.12 51.45 53.01 20167
11/2/2012 55.00 55.48 51.88 52.01 60977
11/1/2012 56.19 58.00 55.83 57.66 20530
10/31/2012 56.25 58.65 55.79 55.85 22037
10/26/2012 55.28 55.94 54.55 55.31 8715
10/25/2012 55.52 55.92 54.56 55.21 8027
10/24/2012 55.75 56.12 55.06 55.28 10255
10/23/2012 55.71 55.75 55.10 55.35 12867
10/22/2012 57.16 57.61 56.10 56.63 9276
10/19/2012 58.72 58.72 56.98 57.16 13097
10/18/2012 57.60 59.40 57.51 59.07 12626
10/17/2012 58.00 58.34 57.68 57.73 9244
10/16/2012 57.66 58.02 57.01 57.95 14180
10/15/2012 56.50 57.44 56.13 57.35 13103
10/12/2012 56.91 57.12 56.03 56.39 13558
10/11/2012 56.73 57.07 56.36 56.87 15001
10/10/2012 56.19 56.64 55.55 56.11 10599
10/9/2012 56.60 56.65 55.98 56.36 10397
10/8/2012 56.75 57.25 56.37 56.49 6268
10/5/2012 57.88 58.29 56.89 57.20 11174
10/4/2012 56.92 57.62 56.66 57.27 17222
10/3/2012 56.93 57.43 56.22 56.40 12742
10/2/2012 57.02 57.50 56.44 56.88 11730
10/1/2012 56.56 57.77 56.56 56.73 13436
9/28/2012 56.23 56.63 55.77 56.28 13743
9/27/2012 56.30 57.07 56.11 56.61 12321
9/26/2012 56.53 56.69 55.36 56.00 15068
9/25/2012 58.85 58.85 56.66 56.69 15235
9/24/2012 58.75 59.12 58.39 58.71 9686
9/21/2012 59.88 60.00 59.12 59.20 15433
9/20/2012 59.31 59.35 58.45 59.34 17147
9/19/2012 59.77 60.04 59.40 59.69 17293
9/18/2012 59.35 60.12 59.29 59.77 16464
9/17/2012 60.19 60.19 59.33 59.61 16418
9/14/2012 57.87 60.82 57.87 60.15 37976
9/13/2012 57.01 58.69 56.45 58.38 20901
9/12/2012 57.25 57.30 56.47 56.97 36400
9/11/2012 56.05 57.01 55.93 56.99 22666
9/10/2012 54.58 56.41 54.55 55.86 23741
9/7/2012 53.65 55.22 53.28 54.75 20897
9/6/2012 52.50 53.71 52.40 53.28 15919
9/5/2012 51.91 52.34 51.68 52.05 13228
9/4/2012 51.52 52.34 51.13 51.90 22281
8/31/2012 51.77 52.04 51.14 51.50 19358
8/30/2012 51.64 52.05 51.30 51.31 11943
8/29/2012 52.44 52.52 51.67 52.20 10448
8/28/2012 52.66 52.89 52.20 52.54 9921
8/27/2012 53.10 53.19 52.55 52.72 8629
8/24/2012 53.11 53.42 52.60 53.07 9453
8/23/2012 53.24 53.76 52.88 53.21 9796
8/22/2012 53.76 53.90 52.80 53.29 12095
8/21/2012 54.41 55.00 53.85 53.95 12781
8/20/2012 53.98 54.32 53.63 54.31 8712
8/17/2012 54.07 54.29 53.84 54.26 7658
8/16/2012 53.65 54.75 53.59 54.53 12300
8/15/2012 53.06 53.62 52.91 53.58 10590
8/14/2012 53.98 53.98 53.08 53.28 11674
8/13/2012 53.58 54.14 53.06 53.61 6334
8/10/2012 54.17 54.17 53.24 53.66 10299
8/9/2012 54.01 54.58 53.81 54.36 18291
8/8/2012 53.06 54.20 52.66 54.13 16132
8/7/2012 53.27 54.15 53.00 53.30 23304
8/6/2012 52.57 53.75 52.27 52.95 22256
8/3/2012 52.00 53.00 50.66 52.20 22577
8/2/2012 49.62 50.50 48.89 49.72 19747
8/1/2012 49.95 50.77 49.29 50.06 18534
7/31/2012 49.79 50.51 49.52 49.58 11538
Marketplace
Trading Center