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
7/30/2012 51.15 51.79 49.80 50.08 19242
7/27/2012 49.58 51.16 49.17 50.58 16821
7/26/2012 48.34 49.37 48.15 49.21 16590
7/25/2012 47.36 48.50 47.12 47.39 12965
7/24/2012 47.65 47.94 46.57 47.03 15586
7/23/2012 47.63 47.96 46.80 47.70 15919
7/20/2012 48.66 49.00 48.38 48.73 12896
7/19/2012 49.09 49.72 48.65 49.22 14834
7/18/2012 47.48 49.26 47.39 49.09 18034
7/17/2012 47.38 47.80 46.81 47.79 11628
7/16/2012 47.10 47.34 46.37 47.20 8290
7/13/2012 46.37 47.36 46.24 47.26 14862
7/12/2012 45.82 46.49 45.61 46.09 20705
7/11/2012 46.78 46.98 45.81 46.20 22426
7/10/2012 48.67 48.93 46.52 46.87 17300
7/9/2012 48.96 49.05 48.07 48.20 14850
7/6/2012 49.28 49.29 48.46 49.06 10493
7/5/2012 49.97 50.23 49.29 49.97 17372
7/3/2012 49.25 50.13 49.10 49.98 11036
7/2/2012 49.49 49.68 48.75 49.17 12906
6/29/2012 49.58 49.76 49.00 49.34 21249
6/28/2012 46.66 48.39 46.56 48.34 23364
6/27/2012 45.79 47.29 45.63 47.16 21581
6/26/2012 45.27 45.92 45.10 45.50 21991
6/25/2012 45.53 45.53 44.99 45.12 18526
6/22/2012 47.14 47.15 45.65 46.08 39560
6/21/2012 48.77 48.77 46.61 46.73 17365
6/20/2012 49.21 49.35 48.16 48.64 17014
6/19/2012 48.20 49.41 48.20 49.07 12905
6/18/2012 47.05 48.09 46.76 47.99 13651
6/15/2012 47.31 47.69 47.11 47.48 16986
6/14/2012 47.06 47.44 46.62 47.13 14070
6/13/2012 47.44 47.79 46.70 46.91 24278
6/12/2012 47.44 48.20 47.07 47.84 14043
6/11/2012 49.23 49.34 47.01 47.08 18103
6/8/2012 48.76 49.04 48.00 48.53 23244
6/7/2012 49.79 50.96 49.11 49.17 27984
6/6/2012 48.06 49.17 48.00 48.91 23669
6/5/2012 46.08 47.61 45.98 47.41 29481
6/4/2012 46.55 46.90 45.54 46.22 26381
6/1/2012 45.91 46.98 45.62 46.49 35001
5/31/2012 48.32 48.42 46.05 46.88 41208
5/30/2012 49.75 49.88 48.08 48.21 31037
5/29/2012 50.28 50.87 49.96 50.51 23608
5/25/2012 50.00 50.21 49.45 49.70 19359
5/24/2012 50.42 50.82 49.46 50.05 17454
5/23/2012 49.80 50.67 49.32 50.48 26000
5/22/2012 51.29 51.46 50.17 50.48 20197
5/21/2012 49.95 51.02 49.40 50.83 16895
5/18/2012 50.81 51.00 49.40 49.59 17583
5/17/2012 51.28 51.38 50.04 50.20 22397
5/16/2012 52.12 52.64 51.06 51.32 28578
5/15/2012 52.56 53.08 51.47 51.68 19871
5/14/2012 53.05 53.24 52.49 52.61 17795
5/11/2012 54.21 55.08 53.80 53.89 14299
5/10/2012 55.19 56.24 54.48 54.60 35218
5/9/2012 54.05 54.77 53.43 54.42 23389
5/8/2012 56.00 56.00 54.22 55.20 25046
5/7/2012 57.24 57.24 55.99 56.41 22000
5/4/2012 59.65 59.99 56.55 56.93 41576
5/3/2012 57.94 57.94 56.24 56.54 20853
5/2/2012 57.58 58.00 57.12 57.79 14812
5/1/2012 57.54 58.63 57.09 57.98 16030
4/30/2012 58.74 58.74 57.27 57.75 16344
4/27/2012 58.39 59.07 58.11 58.77 14404
4/26/2012 58.31 58.83 57.75 58.26 18805
4/25/2012 58.14 58.58 57.76 58.35 16628
4/24/2012 57.49 57.62 57.02 57.48 9930
4/23/2012 57.35 57.48 56.59 57.36 14372
4/20/2012 58.35 59.16 58.27 58.44 12426
4/19/2012 59.02 59.34 57.69 57.93 15132
4/18/2012 59.20 59.96 58.86 58.90 17127
4/17/2012 58.77 60.21 58.77 59.76 13150
4/16/2012 58.55 59.00 57.64 58.28 14808
4/13/2012 59.30 59.30 58.00 58.10 12598
4/12/2012 57.98 59.76 57.88 59.43 13788
4/11/2012 58.24 58.45 57.40 57.83 11451
4/10/2012 58.49 58.75 57.00 57.31 18797
4/9/2012 59.18 59.20 58.37 58.84 15583
4/5/2012 59.93 60.67 59.63 59.92 12188
4/4/2012 60.34 60.92 59.89 60.61 17422
4/3/2012 60.92 61.50 60.52 61.01 16777
4/2/2012 59.98 61.65 59.53 61.17 21299
3/30/2012 60.48 60.85 59.45 60.04 10270
3/29/2012 59.63 60.22 59.05 60.06 12239
3/28/2012 61.55 61.70 59.39 60.05 21158
3/27/2012 62.50 62.73 61.83 61.97 18811
3/26/2012 61.43 62.67 61.43 62.51 23993
3/23/2012 59.75 61.09 59.19 60.76 24038
3/22/2012 59.61 59.98 58.85 59.56 18552
3/21/2012 60.66 60.77 59.86 60.34 18761
3/20/2012 61.05 61.05 59.82 60.38 24188
3/19/2012 62.47 62.47 61.33 61.76 12327
3/16/2012 62.82 63.33 62.47 62.68 18717
3/15/2012 62.45 62.60 61.90 62.35 14438
3/14/2012 62.35 62.69 62.00 62.36 13945
3/13/2012 60.91 62.56 60.47 62.50 18984
3/12/2012 61.04 61.37 60.32 60.42 13630
3/9/2012 60.61 61.38 60.29 61.05 12498
3/8/2012 59.41 60.52 59.27 60.09 18599
Marketplace
Trading Center