$69.24 +1.65 (%) Fluor Corp - NYSE

Nov. 21, 2014 | 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
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
11/13/201376.4779.2376.1979.081,869,164
11/12/201377.6777.9677.2177.481,316,035
11/11/201377.4478.1477.0777.851,237,503
11/8/201375.4777.9675.3377.921,881,910
11/7/201376.9977.5575.5575.671,783,908
11/6/201376.3076.8975.7976.661,657,655
11/5/201375.1976.4374.8476.212,591,616
11/4/201375.2675.8474.5475.811,326,566
11/1/201373.8976.8473.1574.903,262,977
10/31/201375.1775.2273.8074.222,572,322
10/30/201376.8177.0075.7876.011,405,394
10/29/201377.0477.3076.3976.881,192,167
10/28/201376.4476.7875.9376.571,340,816
10/25/201376.9776.9975.3176.311,455,458
10/24/201376.5077.1476.3076.881,182,758
10/23/201376.4077.1675.3176.471,162,817
10/22/201377.0078.2376.8677.05963,648
10/21/201377.1377.2976.1576.70945,944
10/18/201376.1377.5675.8577.191,830,525
10/17/201373.7475.8273.7475.551,492,834
10/16/201373.2274.2272.5074.151,422,596
10/15/201373.4373.7072.4672.751,302,057
10/14/201372.3473.8672.0373.741,101,978
10/11/201372.1073.3771.9172.981,034,466
10/10/201370.5471.9370.5471.74953,590
10/9/201370.1370.6268.9369.601,533,216
10/8/201371.0671.7669.5169.691,195,343
10/7/201371.3471.9870.7871.291,041,820
10/4/201371.7972.3171.3371.871,009,655
10/3/201373.5073.7571.0171.891,428,030
10/2/201371.3773.2871.3673.201,655,896
10/1/201370.7772.4970.5571.93968,786
9/30/201370.1271.1670.0370.961,005,224
9/27/201371.3471.7270.7671.051,295,335
9/26/201372.0072.1371.4772.031,068,078
9/25/201371.2772.1370.6871.901,314,363
9/24/201370.8272.0570.7771.331,295,359
9/23/201371.7571.9470.4570.921,501,043
9/20/201373.3774.7271.8372.013,793,878
9/19/201370.1871.6270.0671.451,943,959
9/18/201368.1870.7467.9669.911,741,545
9/17/201367.8768.2267.5468.04688,546
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center