Fluor Corp (new) $70.27

down -0.24


19/9/2014 04:00 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
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
9/4/201251.5252.3451.1351.902,228,003
8/31/201251.7752.0451.1451.501,935,789
8/30/201251.6452.0551.3051.311,194,265
8/29/201252.4452.5251.6752.201,044,721
8/28/201252.6652.8952.2052.54992,009
8/27/201253.1053.1952.5552.72862,834
8/24/201253.1153.4252.6053.07945,286
8/23/201253.2453.7652.8853.21979,536
8/22/201253.7653.9052.8053.291,209,483
8/21/201254.4155.0053.8553.951,278,050
8/20/201253.9854.3253.6354.31871,191
8/17/201254.6154.6153.8454.261,052,202
8/16/201253.6554.7553.5954.531,229,979
8/15/201253.0653.6252.9153.581,058,903
8/14/201253.9853.9853.0853.281,167,400
8/13/201253.5854.1453.0653.61633,308
8/10/201254.1754.1753.2353.661,029,879
8/9/201254.0154.5853.8154.361,829,068
8/8/201253.0654.2052.6654.131,613,257
8/7/201253.2754.1553.0053.302,330,308
8/6/201252.5753.7552.2752.952,225,551
8/3/201252.0053.0050.6652.202,257,671
8/2/201249.6250.5048.8949.721,974,737
8/1/201249.9550.7749.2950.061,853,304
7/31/201249.7950.5149.5249.581,154,050
7/30/201251.1551.7949.8050.081,924,110
7/27/201249.5851.1649.1750.581,682,041
7/26/201248.3449.3748.1549.211,659,129
7/25/201247.3648.5047.1247.391,296,421
7/24/201247.6547.9446.5747.031,558,510
7/23/201247.6347.9646.8047.701,591,850
7/20/201248.6649.0048.3848.731,289,741
7/19/201249.0949.7248.6549.221,483,347
7/18/201247.4849.2647.3949.091,803,372
7/17/201247.3847.8046.8147.791,162,745
7/16/201247.1047.3446.3747.20828,912
7/13/201246.3747.3646.2447.261,486,138
7/12/201245.8246.4945.6146.092,070,466
7/11/201246.7846.9845.8146.202,242,541
7/10/201248.6748.9346.5246.871,729,998
7/9/201248.9649.0548.0748.201,484,960
7/6/201249.2849.2948.4649.061,049,287
7/5/201249.9750.2349.2949.971,737,102
7/3/201249.2550.1349.1049.981,103,526
7/2/201249.4949.6848.7549.171,290,539
6/29/201249.5849.7649.0049.342,125,164
6/28/201246.6648.3946.5648.342,336,370
6/27/201245.7947.2945.6347.162,158,225
6/26/201245.2745.9245.1045.502,199,166
6/25/201245.5345.5344.9945.121,852,571
6/22/201247.1447.1545.6546.083,980,283
6/21/201248.7748.7746.6146.731,736,456
6/20/201249.2149.3548.1648.641,701,483
6/19/201248.2049.4148.2049.071,290,492
6/18/201247.0548.0946.7647.991,365,076
6/15/201247.3147.6947.1147.481,699,867
6/14/201247.0647.4446.6247.131,406,906
6/13/201247.4447.7946.7046.911,977,051
6/12/201247.4448.2047.0747.841,404,725
6/11/201249.2349.3447.0147.081,810,257
6/8/201248.7649.0448.0048.532,324,322
6/7/201249.7950.9649.1149.172,798,843
6/6/201248.0649.1748.0048.912,371,464
6/5/201246.0847.6145.9847.412,948,031
6/4/201246.5546.9045.5446.222,638,065
6/1/201245.9146.9845.6246.493,500,019
5/31/201248.3248.4246.0546.884,120,724
5/30/201249.7549.8848.0848.213,103,623
5/29/201250.2850.8749.9650.512,360,753
5/25/201250.0050.2149.4549.701,935,804
5/24/201250.4250.8249.4650.051,745,350
5/23/201249.8050.6749.3250.482,595,009
5/22/201251.2951.4650.1750.482,019,611
5/21/201249.9551.0249.4050.831,689,491
5/18/201250.8151.0049.4049.591,758,297
5/17/201251.2851.3950.0450.202,239,889
5/16/201252.1252.6451.0651.322,857,861
5/15/201252.5653.0851.4751.681,988,048
5/14/201253.0553.2452.4952.611,779,488
5/11/201254.2155.0853.8053.891,429,853
5/10/201255.1956.2454.4854.603,521,709
5/9/201254.0554.7753.4354.422,339,125
5/8/201256.0056.0054.2255.202,504,544
5/7/201257.2457.2455.9956.412,235,891
5/4/201259.6559.9956.5556.934,157,530
5/3/201257.9457.9456.2456.542,085,376
5/2/201257.5858.0057.1257.791,481,285
Trading Center