$61.62 -2.31 (%) Fluor Corp (new) - NYSE

Oct. 22, 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
8/13/201365.7466.1065.3465.811,145,670
8/12/201365.4065.9265.2365.551,419,918
8/9/201366.0266.2565.3465.981,787,681
8/8/201365.5066.7064.9466.042,553,100
8/7/201365.3765.4864.2265.212,039,779
8/6/201366.5366.6564.8965.552,970,088
8/5/201366.3266.9165.8266.701,297,083
8/2/201364.9267.0764.3366.532,630,289
8/1/201363.1965.4661.6865.042,593,816
7/31/201360.9063.4060.9062.562,884,625
7/30/201360.5860.8660.1460.732,057,314
7/29/201361.3461.3859.9860.301,629,638
7/26/201361.5862.1761.1161.601,563,125
7/25/201362.0762.7761.7562.101,315,405
7/24/201363.1063.3862.2162.291,016,896
7/23/201363.1263.1562.6462.95802,176
7/22/201362.6263.0562.2363.011,017,839
7/19/201362.3363.1262.0062.841,406,674
7/18/201361.3662.5661.3662.271,130,902
7/17/201361.6361.7661.0661.27918,339
7/16/201362.0062.1560.6561.171,146,319
7/15/201361.5062.0761.3561.84882,426
7/12/201361.0761.8660.7061.491,255,148
7/11/201360.3161.3660.1861.242,093,367
7/10/201359.1159.5258.8059.291,091,071
7/9/201358.3359.5458.2359.011,287,568
7/8/201358.8058.9357.7157.752,008,368
7/5/201358.8858.9757.5058.591,394,368
7/3/201358.2358.6757.6458.27944,526
7/2/201358.9759.2558.0158.301,337,886
7/1/201359.8459.9958.8659.021,800,109
6/28/201359.1959.7158.7859.312,051,570
6/27/201359.3559.9058.9759.731,326,524
6/26/201359.6759.7458.4458.861,537,167
6/25/201359.2859.7458.7559.141,731,302
6/24/201359.1159.1457.8458.611,760,457
6/21/201360.4360.7359.3060.172,597,611
6/20/201361.3061.3159.7160.011,927,881
6/19/201363.1463.5062.2162.231,296,474
6/18/201362.5363.5162.4263.281,347,845
6/17/201361.5062.9261.4562.311,580,073
6/14/201361.1561.8660.8561.001,171,815
6/13/201360.1061.3560.0061.141,611,374
6/12/201362.2062.4159.9460.211,646,113
6/11/201362.1462.3261.0161.571,793,907
6/10/201363.0063.4862.4063.08980,820
6/7/201362.5063.1562.1262.861,016,079
6/6/201361.3662.2461.0862.201,611,294
6/5/201362.5062.6561.1761.581,647,414
6/4/201362.8063.6161.8562.671,394,081
6/3/201363.2663.5861.7863.101,702,434
5/31/201363.5064.4363.2163.211,901,572
5/30/201363.7564.2763.1263.89942,918
5/29/201363.5664.3063.1263.401,239,832
5/28/201364.8364.8764.0564.261,415,184
5/24/201364.2864.7562.3863.681,949,734
5/23/201363.8765.3363.2564.931,913,508
5/22/201365.9266.6264.7665.001,656,298
5/21/201366.0866.6665.4065.991,759,557
5/20/201364.2266.9064.1766.282,878,491
5/17/201362.3064.6762.2164.572,272,368
5/16/201361.9662.8861.5762.001,597,889
5/15/201361.5062.6461.2762.292,046,738
5/14/201360.6261.8460.5161.842,035,463
5/13/201361.4761.8060.2760.581,838,024
5/10/201361.7061.9361.0361.911,535,389
5/9/201362.1062.3761.4361.671,736,441
5/8/201360.4461.9660.3861.792,082,712
5/7/201360.1560.5159.7960.431,559,715
5/6/201359.8160.4859.4060.091,629,193
5/3/201359.7361.7559.0859.803,084,301
5/2/201356.3657.6856.1857.451,756,935
5/1/201356.5056.7755.6356.152,701,774
4/30/201356.3757.0055.7256.982,149,655
4/29/201356.5257.0056.0556.451,398,509
4/26/201356.6156.8556.1456.381,098,993
4/25/201356.6957.1656.3456.631,827,342
4/24/201354.6156.3354.6156.322,284,071
4/23/201355.5055.6153.7554.382,684,768
4/22/201354.2855.3753.5055.272,371,587
4/19/201354.3254.6753.7654.162,077,498
4/18/201355.4555.8054.2254.332,462,555
4/17/201356.0856.0854.4255.273,759,905
4/16/201356.5857.2756.1256.644,489,807
4/15/201359.7259.7254.9155.3015,361,919
4/12/201362.5162.6160.0160.222,519,770
4/11/201362.6463.1962.0262.921,052,801
4/10/201362.8663.6462.0662.572,109,090
4/9/201362.5963.1061.9162.681,016,008
4/8/201362.2862.9361.8662.45919,126
4/5/201360.7462.1660.0062.031,352,722
4/4/201362.0262.4261.1861.821,817,576
4/3/201364.2464.6661.1061.912,845,373
4/2/201365.5665.9864.1464.281,137,342
4/1/201366.3066.8365.1365.441,181,931
3/28/201365.4266.4665.0666.331,259,388
3/27/201364.8465.4164.1165.251,036,517
3/26/201364.6865.5164.6165.49861,500
3/25/201365.1165.5063.8064.301,291,422
3/22/201363.9565.0863.5964.941,344,374
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center