$59.58 +1.63 (%) Fluor Corp - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center