Fluor Corp (new) $76.92

down 0.00


24/4/2014 06:40 PM  |  NYSE : FLR  
Industries : Materials & Construction / Heavy Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
7/12/201165.2465.6964.0664.091,529,850
7/11/201166.1266.4064.5564.992,163,300
7/8/201165.8767.1065.5766.992,228,470
7/7/201165.8266.8665.6566.782,321,430
7/6/201164.6365.0664.0064.931,462,470
7/5/201164.2765.6563.6964.652,899,800
7/1/201163.6064.7963.9464.092,286,810
6/30/201163.6065.0763.5664.661,519,770
6/29/201163.3064.0263.0663.571,619,210
6/28/201161.9563.2861.7063.23908,193
6/27/201161.0162.1760.8061.661,595,250
6/24/201161.8962.4460.9261.123,523,740
6/23/201160.9961.9860.4161.881,601,400
6/22/201162.3463.0062.2462.271,275,330
6/21/201162.1363.0361.9762.651,234,950
6/20/201160.1961.7560.1061.511,450,350
6/17/201162.0462.2660.3660.482,356,010
6/16/201162.3862.8360.9561.441,855,260
6/15/201163.0363.7162.3162.381,650,200
6/14/201162.6664.0462.6463.891,898,210
6/13/201162.0062.5760.9861.871,952,570
6/10/201162.6762.6761.1961.952,506,660
6/9/201163.3663.5562.8362.891,969,040
6/8/201163.0364.1762.9363.451,758,950
6/7/201163.8564.0963.1663.421,513,800
6/6/201165.3265.4763.0363.252,294,530
6/3/201165.1766.6265.1165.751,148,060
6/2/201166.2167.0865.6266.461,583,030
6/1/201168.6069.0465.8766.001,627,570
5/31/201169.1269.4868.3768.931,973,560
5/27/201167.5268.5067.4568.001,042,300
5/26/201166.9667.4866.6467.321,137,450
5/25/201165.5267.8165.5267.192,671,810
5/24/201166.2066.9865.5866.032,135,630
5/23/201166.0266.2165.4565.761,842,570
5/20/201167.7868.0566.6367.332,825,660
5/19/201168.8569.1967.1867.792,745,810
5/18/201168.5168.8267.6568.393,551,040
5/17/201169.3569.5867.3967.943,305,560
5/16/201168.7270.2468.4269.722,892,780
5/13/201170.9471.3168.7669.002,302,820
5/12/201171.2971.5469.7570.872,285,470
5/11/201172.3172.7870.7171.762,406,470
5/10/201172.1273.1871.6172.582,337,860
5/9/201170.8572.6570.7972.222,629,060
5/6/201168.5672.3468.5070.875,132,860
5/5/201165.7266.8564.7565.691,940,290
5/4/201167.8768.0866.0066.201,933,770
5/3/201167.7168.9166.8968.122,566,460
5/2/201170.2470.6267.9468.061,782,780
4/29/201167.4970.2067.4969.942,160,670
4/28/201167.2568.0067.0067.471,690,230
4/27/201168.7268.8966.6467.722,203,530
4/26/201169.3370.2768.5568.721,664,970
4/25/201168.9069.7068.8369.221,787,280
4/21/201168.7069.4768.6169.401,120,450
4/20/201168.4968.9768.0068.281,450,710
4/19/201166.7667.5866.0267.411,989,080
4/18/201167.8767.9165.8866.842,436,950
4/15/201166.9868.7466.9668.732,346,700
4/14/201167.0167.5166.5066.822,196,430
4/13/201168.3768.8867.0967.511,909,620
4/12/201169.4469.8967.6467.922,983,570
4/11/201170.5370.9969.7470.262,030,730
4/8/201172.2272.8970.0770.701,952,480
4/7/201172.3273.4171.6071.781,590,650
4/6/201174.0374.4972.1172.611,226,870
4/5/201173.3874.4272.8673.561,112,520
4/4/201173.0473.7372.9273.521,584,210
4/1/201174.0274.5872.7772.922,163,460
3/31/201174.7475.4673.4973.662,015,530
3/30/201173.4575.2673.4575.152,456,990
3/29/201172.5173.0771.8472.762,432,280
3/28/201173.8873.8872.4772.501,718,330
3/25/201173.7374.2173.3673.991,941,830
3/24/201171.9073.6170.6173.592,237,020
3/23/201171.3271.6469.7571.431,412,800
3/22/201172.1172.6371.3571.721,968,660
3/21/201170.2472.0969.7572.052,290,370
3/18/201170.2170.4769.0569.311,930,620
3/17/201168.5769.7868.1169.111,913,870
3/16/201168.9769.1066.6367.662,114,350
3/15/201168.1869.2467.0968.832,345,130
3/14/201168.3069.2967.1868.952,926,740
3/11/201166.0069.1665.7168.852,527,420
3/10/201168.4768.5966.0566.102,713,890
3/9/201169.5169.7768.3669.511,912,360
3/8/201169.7070.4368.5569.861,261,040
3/7/201171.5771.9768.9669.391,943,500
3/4/201171.5071.7870.4271.311,652,130
3/3/201170.3971.5570.0071.451,829,410
3/2/201168.6870.6668.6869.552,426,440
3/1/201170.5471.0068.7068.892,801,750
2/28/201169.5271.0268.8670.762,558,840
2/25/201169.3969.4668.3569.161,863,340
2/24/201168.0670.0067.0668.713,344,290
2/23/201168.0870.9963.4368.399,370,850
2/22/201173.6473.9270.2570.573,319,280
2/18/201175.6775.7674.1174.771,709,440
2/17/201175.2175.6974.2475.631,491,100
Trading Center