$57.88 -0.52 (%) Fluor Corp - NYSE

Mar. 4, 2015 | 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
3/8/201363.8864.5263.4564.311,093,326
3/7/201362.9263.6262.7263.412,141,427
3/6/201362.0962.9261.8162.752,008,077
3/5/201360.6161.7960.5361.631,850,498
3/4/201360.1760.2858.5660.032,849,365
3/1/201361.2961.3059.4960.513,538,675
2/28/201362.5362.8461.8961.901,609,080
2/27/201361.3262.9261.1762.531,249,643
2/26/201361.7161.7859.6161.363,035,755
2/25/201364.4864.5661.4561.452,004,364
2/22/201363.9164.2963.1864.051,418,251
2/21/201363.7464.0461.8963.533,061,390
2/20/201365.9866.1264.3364.342,010,745
2/19/201364.4766.2864.2866.282,033,090
2/15/201364.4764.7064.1964.511,082,102
2/14/201363.8564.8963.7064.571,277,750
2/13/201364.0664.9963.9864.051,434,754
2/12/201363.6063.7063.1963.571,172,858
2/11/201364.0164.3463.1563.431,434,577
2/8/201364.7064.7063.2463.711,856,494
2/7/201365.4165.4164.0964.701,045,053
2/6/201364.9365.3964.6265.251,203,608
2/5/201365.4365.6965.0165.541,333,678
2/4/201365.4065.5964.8065.11951,573
2/1/201365.6766.2365.4365.831,415,249
1/31/201364.6965.1263.9964.831,731,688
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center