$59.90 +0.32 (%) Fluor Corp - NYSE

Dec. 19, 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
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
9/16/201368.7068.9867.6467.861,368,849
9/13/201367.9068.2467.1467.21958,167
9/12/201367.1468.4867.0067.721,549,194
9/11/201366.4267.4966.4067.15974,958
9/10/201366.3566.8666.2166.722,088,874
9/9/201364.9166.3864.9165.891,172,490
9/6/201365.3065.5564.5264.58984,176
9/5/201364.0665.1464.0565.00776,187
9/4/201363.5164.3363.3064.13676,359
9/3/201364.0864.6863.2163.54938,823
8/30/201364.0364.1463.1763.43926,963
8/29/201363.8964.4663.7763.901,252,503
8/28/201364.5664.7564.0864.311,083,807
8/27/201365.6365.6964.5064.731,477,729
8/26/201366.3267.0266.2566.481,104,217
8/23/201366.3366.3365.2366.08939,181
8/22/201365.7166.6965.6366.28679,083
8/21/201364.7666.0064.6665.251,282,809
8/20/201365.2965.7564.7565.051,876,402
8/19/201365.8666.0264.8665.061,252,751
8/16/201365.7466.6065.6266.191,026,608
8/15/201365.8266.3065.3165.951,402,717
8/14/201365.9266.7465.5466.431,344,233
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center