$55.12 +0.81 (%) Fluor Corp - NYSE

Jan. 26, 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
4/9/201476.4377.5075.7677.36912,149
4/8/201475.8376.5575.3376.10943,186
4/7/201477.3677.4974.6975.871,634,519
4/4/201478.7579.9077.2977.661,265,653
4/3/201477.7178.2777.3378.21885,619
4/2/201477.3578.0777.2077.661,265,259
4/1/201477.7378.0276.9577.511,323,681
3/31/201478.0478.8477.4177.731,273,338
3/28/201476.0377.1376.0376.41795,879
3/27/201475.9176.1475.3675.721,178,748
3/26/201477.7878.1576.0576.061,633,856
3/25/201476.9877.7676.5477.291,518,588
3/24/201476.7077.0075.5276.521,484,620
3/21/201476.1077.1375.8476.622,353,876
3/20/201475.2575.9074.8575.451,266,163
3/19/201476.8676.8674.9175.391,469,350
3/18/201473.8977.1873.8976.891,976,579
3/17/201474.9775.8874.9475.001,262,233
3/14/201474.7675.1674.1974.331,226,884
3/13/201476.6676.7574.4374.991,683,379
3/12/201476.6676.8975.8676.451,511,157
3/11/201478.7279.0476.8977.241,225,981
3/10/201479.2679.7077.8278.661,104,332
3/7/201480.7780.7779.4479.691,261,848
3/6/201478.5180.2678.4880.121,426,595
3/5/201478.5478.7777.8978.141,034,899
3/4/201477.7078.7077.6078.401,680,544
3/3/201476.7077.3176.3776.921,310,277
2/28/201478.1078.1077.2977.691,954,007
2/27/201478.3878.8977.7878.161,410,954
2/26/201478.1879.0177.6178.331,848,589
2/25/201478.9679.3377.4677.761,994,878
2/24/201479.1879.9978.6578.931,200,127
2/21/201480.5080.5379.1179.191,414,003
2/20/201480.4980.9179.7580.012,450,218
2/19/201480.4583.1080.0880.253,475,792
2/18/201480.2780.4279.0380.131,927,569
2/14/201478.9079.8378.7879.671,633,668
2/13/201479.0479.7678.4078.871,527,277
2/12/201477.9980.4177.8979.902,063,147
2/11/201477.6278.0577.3877.651,628,851
2/10/201477.0577.8576.6877.401,328,281
2/7/201478.0378.0376.6477.211,632,308
2/6/201474.9476.5674.8876.03876,317
2/5/201474.7775.2374.1174.861,160,287
2/4/201474.2275.4773.3275.211,405,561
2/3/201475.8776.2573.5273.791,652,313
1/31/201475.2576.5674.9375.961,205,719
1/30/201476.8277.0076.1176.351,431,100
1/29/201476.5177.6375.5676.121,948,678
1/28/201476.9577.7776.8177.461,356,669
1/27/201477.3978.2175.5776.721,571,124
1/24/201480.3980.5077.4877.481,935,521
1/23/201482.8882.8880.9181.091,936,517
1/22/201483.4483.9383.0283.651,556,952
1/21/201482.7083.5582.0182.941,727,939
1/17/201480.8082.2480.3582.051,580,999
1/16/201480.3580.6279.3580.441,140,765
1/15/201479.8481.3479.7280.461,713,229
1/14/201479.0179.8178.3579.481,989,848
1/13/201478.8979.1477.7478.042,072,974
1/10/201479.3379.6378.7978.901,393,898
1/9/201479.5179.9878.3278.801,432,007
1/8/201479.2579.6678.9179.29970,017
1/7/201478.8879.8178.6879.381,006,871
1/6/201479.5579.8278.2978.56875,452
1/3/201478.9079.7978.8079.15825,157
1/2/201479.8280.2078.7978.871,206,471
12/31/201379.9280.4579.6080.29929,385
12/30/201379.9680.3679.6479.88734,005
12/27/201380.0680.3479.5279.76854,678
12/26/201379.5080.1879.3979.98608,147
12/24/201379.0279.5578.9079.27401,866
12/23/201379.6979.8878.6879.02745,783
12/20/201379.2579.5278.7479.371,895,156
12/19/201377.7479.0177.4378.831,628,538
12/18/201376.0778.0675.8477.941,710,026
12/17/201375.9676.5075.4475.801,223,435
12/16/201375.5076.3175.4275.941,370,404
12/13/201375.0075.6074.5974.791,286,060
12/12/201375.7476.0174.7774.841,536,854
12/11/201377.8877.9775.3275.591,123,023
12/10/201376.8577.9976.8177.651,275,588
12/9/201377.4177.5876.6876.861,131,929
12/6/201377.0977.7876.6277.41815,057
12/5/201376.4677.3975.9176.161,056,583
12/4/201376.7778.2276.0276.821,008,399
12/3/201377.3477.6976.6677.261,054,978
12/2/201377.9078.5076.6277.92948,968
11/29/201378.2378.4477.6077.81448,094
11/27/201378.9379.2078.1278.17794,404
11/26/201378.0679.9578.0578.872,065,310
11/25/201379.0379.0377.4178.291,290,384
11/22/201377.9878.6877.3678.631,238,347
11/21/201376.7278.1876.7178.001,088,143
11/20/201377.0577.9376.0176.22974,525
11/19/201377.7577.7876.4777.041,263,645
11/18/201379.6479.9577.8478.041,388,985
11/15/201379.4979.6878.8279.36850,220
11/14/201379.3779.4778.4479.35876,836
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center