Fluor Corp (new) $77.40

up +0.58


22/7/2014 04:03 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
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
5/1/201257.5458.6357.0957.981,602,921
4/30/201258.7458.7457.2757.751,634,367
4/27/201258.3959.0758.1158.771,440,359
4/26/201258.3158.8357.7558.261,880,684
4/25/201258.1458.5857.7658.351,662,770
4/24/201257.4957.6257.0257.48992,956
4/23/201257.3557.4856.5957.361,437,384
4/20/201258.3559.1658.2758.441,242,544
4/19/201259.0259.3457.6957.931,513,260
4/18/201259.2059.9658.8658.901,712,691
4/17/201258.7760.2158.7759.761,314,931
4/16/201258.5559.0057.6458.281,480,796
4/13/201259.3059.3058.0058.101,259,788
4/12/201257.9859.7657.8859.431,378,926
4/11/201258.2458.4557.4057.831,145,265
4/10/201258.4958.7557.0057.311,879,780
4/9/201259.1859.2058.3758.841,558,284
4/5/201259.9360.6759.6359.921,218,736
4/4/201260.3460.9259.8960.611,742,342
4/3/201260.9261.5060.5261.011,677,690
4/2/201259.9861.6559.5361.172,129,881
3/30/201260.4860.8559.4560.041,026,929
3/29/201259.6360.2259.0560.061,223,828
3/28/201261.5561.7059.3960.052,115,843
3/27/201262.5062.7361.8361.971,881,032
3/26/201261.4362.6761.4362.512,399,338
3/23/201259.7561.0959.1960.762,403,767
3/22/201259.6159.9858.8559.561,855,187
3/21/201260.6660.7759.8660.341,876,016
3/20/201261.0561.0559.8260.382,418,823
3/19/201262.4762.4761.3361.761,232,646
3/16/201262.8263.3362.4762.681,871,690
3/15/201262.4562.6061.9062.351,443,764
3/14/201262.3562.6962.0062.361,394,422
3/13/201260.9162.5660.4762.501,898,348
3/12/201261.0461.3760.3260.421,362,964
3/9/201260.6161.3860.2961.051,249,880
3/8/201259.4160.5259.2760.091,859,852
3/7/201258.3459.1058.2358.891,715,236
3/6/201258.9959.1357.8958.353,140,163
3/5/201261.6361.9160.8161.191,071,769
3/2/201261.5161.8760.9161.691,585,108
Trading Center