Fluor Corp (new) $73.80

down -0.09


2/9/2014 04:03 PM  |  NYSE : FLR  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
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
12/26/201258.4858.9557.9858.01887,017
12/24/201258.9659.0658.2758.53504,684
12/21/201258.7059.2058.4359.151,876,847
12/20/201259.0059.5558.5359.531,047,119
12/19/201259.2559.9658.7758.791,269,916
12/18/201258.2759.4757.8259.351,972,395
12/17/201257.4957.8757.2257.84892,951
12/14/201256.9757.7056.8657.091,100,803
12/13/201257.5957.9056.8056.991,682,626
12/12/201258.6758.8357.3957.522,283,568
12/11/201257.8258.6357.5358.362,960,134
12/10/201256.2457.5456.1557.521,868,520
12/7/201255.3656.3755.2656.321,937,068
12/6/201253.4955.3253.4955.172,916,136
12/5/201253.7254.0653.3353.501,704,010
12/4/201253.0253.8452.7953.691,531,150
12/3/201253.2753.8952.9052.98972,596
11/30/201253.2953.8452.9853.081,531,853
11/29/201253.6253.9453.0853.501,557,141
11/28/201252.7053.4151.8753.371,400,252
11/27/201253.4553.7152.9853.071,269,416
11/26/201253.4054.0153.3753.771,658,641
11/23/201253.6053.8153.1053.81635,956
11/21/201253.1553.4753.0053.271,082,869
11/20/201252.5353.0952.3652.951,700,595
11/19/201251.2552.8751.1152.572,183,179
11/16/201251.8252.1751.1051.821,604,004
11/15/201251.4552.0751.0951.912,505,427
11/14/201252.6253.0951.3851.392,117,338
11/13/201251.7552.9451.7552.241,599,165
11/12/201252.3352.7952.0452.231,384,216
11/9/201251.5252.8551.5252.161,771,657
11/8/201253.5253.5251.5951.862,290,382
11/7/201254.2054.2052.6053.232,307,439
11/6/201253.3154.7953.1654.492,854,144
11/5/201251.6553.1251.4553.012,016,835
11/2/201255.0055.4851.8852.016,097,640
11/1/201256.1958.0055.8357.662,053,359
10/31/201256.2558.6555.7955.852,203,664
10/26/201255.2855.9454.5555.31871,429
10/25/201255.5255.9254.5655.21802,631
10/24/201255.7556.1255.0655.281,025,420
10/23/201255.7155.7555.1055.351,286,658
10/22/201257.1657.6156.1056.63927,524
10/19/201258.7258.7256.9857.161,309,650
10/18/201257.6059.4057.5159.071,262,572
10/17/201258.0058.3457.6857.73924,367
10/16/201257.6658.0257.0157.951,417,987
10/15/201256.5057.4456.1357.351,310,350
10/12/201256.9157.1256.0356.391,355,865
10/11/201256.7357.0756.3656.871,500,099
10/10/201256.1956.6455.5556.111,059,914
10/9/201256.6056.6555.9856.361,039,651
10/8/201256.7557.2556.3756.49626,764
10/5/201257.8858.2956.8957.201,117,326
10/4/201256.9257.6256.6657.271,722,182
10/3/201256.9357.4356.2256.401,274,116
10/2/201257.0257.5056.4456.881,172,983
10/1/201256.5657.7756.5656.731,343,873
9/28/201256.2356.6355.7756.281,374,501
9/27/201256.3057.0756.1156.611,232,094
9/26/201256.5356.6955.3656.001,506,710
9/25/201258.8558.8556.6656.691,523,412
9/24/201258.7559.1258.3958.71968,556
9/21/201259.8860.0059.1259.201,544,601
9/20/201259.3159.3558.4559.341,714,626
9/19/201259.7760.0459.4059.691,729,278
9/18/201259.3560.1259.2959.771,646,347
9/17/201260.1960.1959.3359.611,641,797
9/14/201257.8760.8257.8760.153,798,154
9/13/201257.0158.6956.4558.382,091,286
9/12/201257.2557.3056.4756.973,639,929
9/11/201256.0557.0155.9356.992,266,600
9/10/201254.5856.4154.5555.862,374,055
9/7/201253.6555.2253.2854.752,089,615
9/6/201252.5053.7152.4053.281,591,805
9/5/201251.9152.3451.6852.051,322,722
Trading Center