$59.72 -0.18 (%) Fluor Corp - NYSE

Dec. 22, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
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
3/21/201363.5864.3263.2663.63857,823
3/20/201363.7964.2563.6264.03772,513
3/19/201363.8463.9962.7663.501,389,954
3/18/201363.4663.9462.7363.551,506,224
3/15/201364.4765.1564.2064.481,522,365
3/14/201364.0064.8763.9464.791,005,480
3/13/201363.8063.9963.3763.781,041,404
3/12/201363.9764.1663.0363.831,033,370
3/11/201364.2764.2763.7563.961,272,863
3/8/201363.8864.5263.4564.311,093,326
3/7/201362.9263.6262.7263.412,141,427
3/6/201362.0962.9261.8162.752,008,077
3/5/201360.6161.7960.5361.631,850,498
3/4/201360.1760.2858.5660.032,849,365
3/1/201361.2961.3059.4960.513,538,675
2/28/201362.5362.8461.8961.901,609,080
2/27/201361.3262.9261.1762.531,249,643
2/26/201361.7161.7859.6161.363,035,755
2/25/201364.4864.5661.4561.452,004,364
2/22/201363.9164.2963.1864.051,418,251
2/21/201363.7464.0461.8963.533,061,390
2/20/201365.9866.1264.3364.342,010,745
2/19/201364.4766.2864.2866.282,033,090
2/15/201364.4764.7064.1964.511,082,102
2/14/201363.8564.8963.7064.571,277,750
2/13/201364.0664.9963.9864.051,434,754
2/12/201363.6063.7063.1963.571,172,858
2/11/201364.0164.3463.1563.431,434,577
2/8/201364.7064.7063.2463.711,856,494
2/7/201365.4165.4164.0964.701,045,053
2/6/201364.9365.3964.6265.251,203,608
2/5/201365.4365.6965.0165.541,333,678
2/4/201365.4065.5964.8065.11951,573
2/1/201365.6766.2365.4365.831,415,249
1/31/201364.6965.1263.9964.831,731,688
1/30/201366.0166.0164.8265.011,333,686
1/29/201365.7766.0565.4065.98981,895
1/28/201366.0966.6765.5765.781,123,130
1/25/201364.9866.0664.5266.061,665,763
1/24/201363.8764.9863.7164.611,012,635
1/23/201364.1364.3663.4663.691,434,138
1/22/201363.1864.2462.9364.01815,066
1/18/201363.3663.4562.4563.31937,971
1/17/201363.0964.2063.0563.101,177,864
1/16/201362.3162.7662.1662.751,024,456
1/15/201361.6662.6761.3462.59968,378
1/14/201362.2062.3161.3762.07936,178
1/11/201362.4762.4761.4962.171,366,081
1/10/201361.4362.7761.1362.632,862,329
1/9/201360.3061.1160.2360.73874,291
1/8/201360.2860.5659.7559.98968,796
1/7/201360.1660.5659.3260.31988,284
1/4/201360.6160.8360.3360.53845,539
1/3/201361.0061.2260.2760.371,387,128
1/2/201360.1461.0259.8961.002,404,423
12/31/201257.2359.0356.8458.741,610,569
12/28/201257.6757.8457.1957.23995,712
12/27/201258.1158.3657.2758.20919,460
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center