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
10/13/2011 54.46 55.09 53.37 54.60 14891
10/12/2011 54.32 55.93 54.16 55.03 23957
10/11/2011 52.17 54.37 52.12 53.86 20916
10/10/2011 51.48 53.20 51.48 52.77 17522
10/7/2011 52.31 52.31 48.93 50.14 21916
10/6/2011 49.86 51.78 49.73 51.74 20132
10/5/2011 48.91 50.18 48.11 49.79 24864
10/4/2011 44.81 48.89 44.16 48.83 42434
10/3/2011 46.28 47.50 45.43 45.49 33507
9/30/2011 48.52 48.68 45.86 46.55 43013
9/29/2011 50.66 51.10 48.36 49.56 21685
9/28/2011 52.13 52.18 49.16 49.27 28292
9/27/2011 52.52 53.91 51.43 51.77 30040
9/26/2011 50.62 51.18 48.60 50.99 29171
9/23/2011 49.47 50.91 49.19 50.31 28877
9/22/2011 51.63 51.78 47.81 49.52 42872
9/21/2011 56.95 57.55 53.74 53.76 25097
9/20/2011 59.00 59.44 57.10 57.16 17511
9/19/2011 59.11 59.28 57.50 58.56 21830
9/16/2011 60.94 61.07 59.95 60.57 18981
9/15/2011 59.98 60.70 59.23 60.63 15475
9/14/2011 58.83 59.99 57.17 59.03 13861
9/13/2011 57.86 58.70 56.98 58.38 17962
9/12/2011 56.43 58.00 55.51 57.52 18552
9/9/2011 58.85 59.30 56.82 57.51 20696
9/8/2011 59.75 61.00 59.27 59.86 19063
9/7/2011 59.24 60.42 58.51 60.18 17793
9/6/2011 55.72 58.19 55.52 57.89 26114
9/2/2011 58.10 58.85 57.64 58.13 14439
9/1/2011 60.65 61.50 59.48 59.73 17010
8/31/2011 60.94 62.43 60.09 60.72 21506
8/30/2011 59.24 61.07 58.91 60.59 20190
8/29/2011 58.42 59.65 58.42 59.59 16896
8/26/2011 55.51 57.91 54.37 57.39 20262
8/25/2011 57.52 58.14 55.79 56.13 18429
8/24/2011 56.37 57.68 56.00 57.57 19418
8/23/2011 54.67 56.48 54.01 56.46 14498
8/22/2011 55.92 56.00 54.00 54.50 17032
8/19/2011 54.17 56.31 53.86 54.18 24150
8/18/2011 58.18 58.18 54.47 55.14 37170
8/17/2011 59.92 61.61 59.67 60.55 27205
8/16/2011 59.50 60.56 58.88 59.56 32204
8/15/2011 59.55 60.45 59.30 60.42 23499
8/12/2011 57.84 59.15 57.16 58.79 26776
8/11/2011 54.23 58.29 54.05 57.42 43475
8/10/2011 53.29 56.10 52.53 53.87 42083
8/9/2011 51.51 55.11 50.65 54.97 43862
8/8/2011 54.55 56.34 49.04 50.12 49336
8/5/2011 57.64 60.92 54.76 57.11 51271
8/4/2011 59.26 59.26 54.51 54.59 46113
8/3/2011 60.85 61.21 58.63 60.34 26827
8/2/2011 62.27 63.13 60.52 60.53 25041
8/1/2011 64.89 64.98 62.05 62.78 15515
7/29/2011 62.39 64.13 62.01 63.53 15634
7/28/2011 64.55 65.36 63.18 63.32 16188
7/27/2011 66.20 66.20 64.24 64.39 13511
7/26/2011 67.50 67.68 66.75 66.92 12446
7/25/2011 66.79 68.00 66.42 67.60 13393
7/22/2011 67.07 67.75 66.25 67.38 9751
7/21/2011 66.16 67.62 66.01 67.18 11777
7/20/2011 65.96 66.00 65.20 65.56 13423
7/19/2011 64.92 65.79 64.69 65.75 12292
7/18/2011 65.08 65.24 63.90 64.30 14071
7/15/2011 64.61 65.39 63.91 65.15 16004
7/14/2011 64.94 65.69 63.82 64.29 17270
7/13/2011 64.70 65.88 64.41 64.88 17257
7/12/2011 65.24 65.69 64.06 64.09 15294
7/11/2011 66.12 66.39 64.55 64.99 21634
7/8/2011 65.87 67.10 65.57 66.99 22279
7/7/2011 65.82 66.86 65.65 66.78 23214
7/6/2011 64.63 65.06 64.00 64.93 14625
7/5/2011 64.27 65.65 63.69 64.65 28999
7/1/2011 64.76 64.82 63.94 64.09 22869
6/30/2011 63.60 65.07 63.56 64.66 15198
6/29/2011 63.30 64.02 63.06 63.57 16193
6/28/2011 61.95 63.28 61.70 63.23 9082
6/27/2011 61.01 62.17 60.80 61.66 15953
6/24/2011 61.89 62.44 60.92 61.12 35238
6/23/2011 60.99 61.98 60.41 61.88 16014
6/22/2011 62.34 63.00 62.24 62.27 12744
6/21/2011 62.13 63.03 61.97 62.65 12350
6/20/2011 60.19 61.75 60.10 61.51 14504
6/17/2011 62.04 62.26 60.36 60.48 23561
6/16/2011 62.38 62.83 60.95 61.44 18553
6/15/2011 63.03 63.71 62.31 62.38 16502
6/14/2011 62.66 64.04 62.64 63.89 18983
6/10/2011 62.67 62.67 61.19 61.95 25067
6/9/2011 63.36 63.55 62.83 62.89 19691
6/8/2011 63.03 64.17 62.93 63.45 17590
6/7/2011 63.85 64.09 63.16 63.42 15126
6/6/2011 65.32 65.47 63.03 63.25 22945
6/3/2011 65.17 66.62 65.11 65.75 11481
6/2/2011 66.21 67.08 65.62 66.46 15831
6/1/2011 68.60 69.04 65.87 66.00 16272
5/31/2011 69.12 69.48 68.37 68.93 19736
5/27/2011 67.52 68.50 67.45 68.00 10423
5/26/2011 66.96 67.48 66.64 67.32 11368
5/25/2011 67.19 67.81 65.52 67.19 26713
5/24/2011 66.20 66.98 65.58 66.03 21357
5/23/2011 66.02 66.21 65.45 65.76 18419
Marketplace
Trading Center