FLUOR $66.28

up +1.71


20/5/2013 04:20 PM  |  NYSE : FLR  |  Industries : Construction / Utility System Construction
Type:

FLR historical data

Date Open High Low Close Volume
3/8/2012 59.41 60.52 59.27 60.09 18599
3/7/2012 58.34 59.10 58.23 58.89 17153
3/6/2012 58.99 59.13 57.89 58.35 31397
3/5/2012 61.63 61.91 60.81 61.19 10718
3/2/2012 61.51 61.87 60.91 61.69 15852
3/1/2012 60.95 61.90 60.76 61.84 23390
2/29/2012 62.00 62.32 60.34 60.48 20373
2/28/2012 62.35 62.50 61.64 62.00 12667
2/27/2012 62.45 63.25 61.83 62.50 21186
2/24/2012 64.06 64.06 63.22 63.40 29486
2/23/2012 61.55 64.67 61.00 63.99 52684
2/22/2012 61.43 61.64 60.11 60.36 19581
2/21/2012 61.32 62.20 61.32 61.65 18265
2/17/2012 60.48 61.24 60.34 61.00 14753
2/16/2012 59.63 60.60 59.29 60.30 12238
2/15/2012 61.22 61.22 59.00 59.27 20682
2/14/2012 60.37 60.82 59.98 60.81 14833
2/13/2012 60.28 60.36 59.12 60.16 10400
2/10/2012 59.57 59.78 58.63 59.57 10829
2/9/2012 59.33 60.44 59.26 60.22 11503
2/8/2012 58.71 59.25 58.57 59.13 12054
2/7/2012 59.01 59.18 58.54 58.56 11506
2/6/2012 59.62 59.78 58.97 59.40 11283
2/3/2012 59.09 60.63 59.08 59.86 19511
2/2/2012 58.05 58.30 57.77 57.97 14227
2/1/2012 56.96 58.42 56.96 57.94 16072
1/31/2012 56.50 56.96 55.36 56.24 14150
1/30/2012 56.33 56.38 55.13 56.19 17690
1/27/2012 56.43 57.76 56.35 57.23 14481
1/26/2012 56.93 58.53 56.74 56.97 20911
1/25/2012 55.00 56.94 54.81 56.73 17752
1/24/2012 55.20 55.23 54.55 55.13 16516
1/23/2012 55.94 56.28 55.23 55.64 15650
1/20/2012 56.46 56.56 55.78 55.87 12824
1/19/2012 55.52 57.09 55.50 56.63 19174
1/18/2012 54.54 55.97 53.94 55.39 25004
1/17/2012 54.29 54.88 53.67 54.65 20178
1/13/2012 53.59 53.79 52.64 53.54 15511
1/12/2012 52.91 54.35 52.61 54.19 22028
1/11/2012 52.89 53.27 52.66 52.70 16491
1/10/2012 52.45 53.45 52.38 53.01 22053
1/9/2012 51.90 52.38 51.32 51.53 18546
1/6/2012 52.01 52.46 51.65 51.72 11110
1/5/2012 51.59 52.43 51.25 51.96 15194
1/4/2012 51.59 52.27 51.02 52.09 14524
1/3/2012 51.53 52.62 51.44 51.98 16451
12/30/2011 50.20 50.70 50.10 50.25 9298
12/29/2011 50.03 50.65 49.90 50.32 11878
12/28/2011 51.02 51.13 49.60 49.68 13182
12/27/2011 50.38 51.16 50.23 50.86 11373
12/23/2011 50.42 50.83 49.66 50.74 11669
12/22/2011 49.38 50.69 49.21 50.46 16906
12/21/2011 48.85 49.40 48.18 49.20 15571
12/20/2011 48.01 49.78 48.00 49.11 22628
12/19/2011 48.31 48.78 46.83 47.06 21158
12/16/2011 48.89 49.46 47.97 48.09 29604
12/15/2011 49.29 49.67 48.12 48.27 27577
12/14/2011 49.54 49.69 48.10 48.31 24275
12/13/2011 51.40 51.87 49.60 50.00 25624
12/12/2011 51.43 51.58 50.40 51.01 29762
12/9/2011 51.65 52.81 51.65 52.48 17864
12/8/2011 53.24 53.47 51.50 51.72 25902
12/7/2011 54.28 54.28 53.20 53.91 17148
12/6/2011 56.15 56.16 54.01 54.64 25112
12/5/2011 55.04 56.08 54.47 55.12 24638
12/2/2011 55.17 55.45 53.75 53.84 18771
12/1/2011 54.60 55.00 53.91 54.41 12168
11/30/2011 54.06 54.85 53.92 54.82 24749
11/29/2011 52.36 52.49 51.74 52.07 17389
11/28/2011 52.10 53.20 51.70 52.35 25112
11/25/2011 50.11 50.70 49.50 49.51 9370
11/23/2011 51.59 51.70 50.17 50.33 15414
11/22/2011 52.08 53.02 51.56 52.48 21585
11/21/2011 51.99 52.64 50.77 52.21 27662
11/18/2011 53.42 53.61 52.08 52.52 18187
11/17/2011 54.58 54.91 52.55 52.97 18556
11/16/2011 54.15 56.10 54.00 54.90 26733
11/15/2011 53.75 55.59 53.34 55.06 21740
11/14/2011 55.62 56.01 53.99 54.67 24402
11/11/2011 54.95 56.43 54.65 56.10 18367
11/10/2011 54.13 54.71 53.11 53.94 28025
11/9/2011 54.12 54.81 52.81 53.14 26713
11/8/2011 55.15 56.22 54.42 56.05 22828
11/7/2011 55.20 55.72 53.73 55.04 25092
11/4/2011 55.28 56.85 53.87 54.86 59417
11/3/2011 57.33 58.80 56.52 58.60 28249
11/2/2011 55.30 56.17 54.30 55.58 24337
11/1/2011 54.31 55.47 53.09 54.20 31849
10/31/2011 58.36 58.53 56.82 56.85 20119
10/28/2011 59.56 60.13 58.88 59.63 16775
10/27/2011 59.18 60.76 58.28 60.02 31260
10/26/2011 56.68 57.18 54.85 56.64 18546
10/25/2011 55.97 56.99 54.65 55.79 23369
10/24/2011 54.63 56.76 54.58 56.72 23880
10/21/2011 53.62 54.52 53.03 54.52 17788
10/20/2011 52.41 53.02 51.07 52.75 19174
10/19/2011 53.01 53.62 52.09 52.50 17441
10/18/2011 53.00 53.72 52.19 52.98 39766
10/17/2011 55.18 55.27 52.86 53.01 17495
10/14/2011 55.49 55.97 54.30 55.67 13612
Marketplace
Trading Center