Fluor Corp (new) $75.04

down -0.34


27/8/2014 04:02 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
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
3/1/201260.9561.9060.7661.842,339,364
2/29/201262.0062.3260.3460.482,037,420
2/28/201262.3562.5061.6462.001,266,636
2/27/201262.4563.2561.8362.502,118,572
2/24/201264.0664.0663.2263.402,948,510
2/23/201261.5564.6761.0063.995,268,302
2/22/201261.4361.6460.1160.361,958,198
2/21/201261.3262.2061.3261.651,826,547
2/17/201260.4861.2460.3461.001,475,226
2/16/201259.6360.6059.2960.301,224,051
2/15/201261.2261.2259.0059.272,068,189
2/14/201260.3760.8259.9860.811,483,220
2/13/201260.2860.3659.1260.161,039,951
2/10/201259.5759.7858.6359.571,083,500
2/9/201259.3360.4459.2660.221,150,219
2/8/201258.7159.2558.5759.131,205,378
2/7/201259.0159.1858.5458.561,150,512
2/6/201259.6259.7858.9759.401,128,254
2/3/201259.0960.6359.0859.861,951,036
2/2/201258.0558.3057.7757.971,422,651
2/1/201256.9658.4256.9657.941,607,119
1/31/201256.5056.9655.3656.241,415,064
1/30/201256.3356.3855.1356.191,768,960
1/27/201256.4357.7656.3557.231,448,125
1/26/201256.9358.5356.7456.972,091,110
1/25/201255.0056.9454.8156.731,775,289
1/24/201255.2055.2354.5555.131,651,929
1/23/201255.9456.2855.2355.641,565,000
1/20/201256.4656.5655.7855.871,282,373
1/19/201255.5257.0955.5056.631,917,357
1/18/201254.5455.9753.9455.392,500,340
1/17/201254.2954.8853.6754.652,017,824
1/13/201253.5953.7952.6453.541,551,091
1/12/201252.9154.3552.6154.192,202,729
1/11/201252.8953.2752.6652.701,649,079
1/10/201252.4553.4552.3853.012,205,249
1/9/201251.9052.3851.3251.531,854,571
1/6/201252.0152.4651.6551.721,110,941
1/5/201251.5952.4351.2551.961,519,408
1/4/201251.5952.2751.0252.091,452,488
1/3/201251.5352.6251.4451.981,645,087
12/30/201150.2050.7050.1050.25929,731
12/29/201150.0350.6549.9050.321,187,735
12/28/201151.0251.1349.6049.681,318,356
12/27/201150.3851.1650.2350.861,137,212
12/23/201150.4250.8349.6650.741,166,849
12/22/201149.3850.6949.2150.461,690,781
12/21/201148.8549.4048.1849.201,557,057
12/20/201148.0149.7848.0049.112,262,800
12/19/201148.3148.7846.8347.062,115,771
12/16/201148.8949.4647.9748.092,960,310
12/15/201149.2949.6748.1248.272,757,614
12/14/201149.5449.6948.1048.312,427,448
12/13/201151.4051.8749.6050.002,562,545
12/12/201151.4351.5850.4051.012,976,109
12/9/201151.6552.8151.6552.481,786,340
12/8/201153.2453.4751.5051.722,590,196
12/7/201154.2854.2853.2053.911,714,771
12/6/201156.1556.1654.0154.642,513,858
12/5/201155.0456.0854.4755.122,476,374
12/2/201155.1755.4553.7553.841,877,049
12/1/201154.6055.0053.9154.411,216,746
11/30/201154.0654.8553.9254.822,475,004
11/29/201152.3652.4951.7452.071,738,925
11/28/201152.1053.2051.7052.352,511,333
11/25/201150.1150.7049.5049.51936,937
11/23/201151.5951.7050.1750.331,541,341
11/22/201152.0853.0251.5652.482,158,449
11/21/201151.9952.6450.7752.212,766,176
11/18/201153.4253.6152.0852.521,818,659
11/17/201154.5854.9152.5552.971,855,582
11/16/201154.1556.1054.0054.902,673,954
11/15/201153.7555.5953.3455.062,173,924
11/14/201155.6256.0153.9954.672,441,833
Trading Center