$62.25 0.00 (%) Fluor Corp (new) - NYSE

Oct. 17, 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center