$63.00 +1.38 (%) Fluor Corp (new) - NYSE

Oct. 23, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center