$69.24 +1.65 (%) Fluor Corp - NYSE

Nov. 21, 2014 | 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
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
11/11/201154.9556.4354.6556.101,836,932
11/10/201154.1354.7153.1153.942,802,426
11/9/201154.1254.8152.8153.142,675,461
11/8/201155.1556.2254.4256.052,282,714
11/7/201155.2055.7253.7355.042,509,116
11/4/201155.2856.8553.8754.865,941,651
11/3/201157.3358.8056.5258.602,825,872
11/2/201155.3056.1754.3055.582,433,612
11/1/201154.3155.4753.0954.203,185,809
10/31/201158.3658.5356.8256.852,011,893
10/28/201159.5660.1358.8859.631,677,450
10/27/201159.1860.7658.2859.703,138,993
10/26/201156.6857.1854.8556.641,854,504
10/25/201155.9756.9954.6555.792,337,723
10/24/201154.6356.7654.5856.722,387,902
10/21/201153.6254.5253.0354.521,778,782
10/20/201152.4153.0251.0752.751,917,316
10/19/201153.0153.6252.0952.501,744,063
10/18/201153.0053.7252.1952.983,976,536
10/17/201155.1855.2752.8653.011,749,562
10/14/201155.4955.9754.3055.671,361,142
10/13/201154.4655.0953.3754.601,489,005
10/12/201154.3255.9354.1655.032,395,674
10/11/201152.1754.3752.1253.862,091,520
10/10/201151.4853.2051.4852.771,752,164
10/7/201152.3152.3148.9350.142,191,530
10/6/201149.9051.7849.7351.742,013,187
10/5/201148.9150.1848.1149.792,486,380
10/4/201144.8148.8944.1648.834,243,508
10/3/201146.2847.5045.4345.493,350,622
9/30/201148.5248.6845.8646.554,301,482
9/29/201150.6651.1048.3649.562,168,438
9/28/201152.1352.1849.1649.272,828,817
9/27/201152.5253.9151.4351.773,004,375
9/26/201150.6251.1848.6050.992,917,286
9/23/201149.4750.9149.1950.312,887,745
9/22/201151.6351.7847.8149.524,287,275
9/21/201156.9557.5553.7453.762,509,866
9/20/201159.0059.4457.1057.161,751,097
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center