FLUOR $63.37

up +0.09


19/6/2013 09:19 AM  |  NYSE : FLR  |  Industries : Construction / Utility System Construction
Type:

FLR historical data

Date Open High Low Close Volume
1/26/2011 70.79 72.17 70.76 72.01 19826
1/25/2011 70.38 70.82 69.01 70.44 17886
1/24/2011 70.77 71.60 70.71 71.53 12576
1/21/2011 70.68 71.90 70.57 71.02 22023
1/20/2011 70.29 70.57 68.52 69.90 28495
1/19/2011 72.30 72.81 69.28 69.59 30206
1/18/2011 71.01 72.52 70.60 72.48 23582
1/14/2011 69.88 71.40 69.66 71.19 21886
1/13/2011 69.85 71.12 69.74 70.18 28295
1/12/2011 69.41 70.22 68.58 69.92 22633
1/11/2011 67.47 69.23 67.00 68.34 28916
1/10/2011 65.44 66.14 65.17 66.01 20422
1/7/2011 65.64 66.35 65.25 65.92 18315
1/6/2011 65.16 65.47 64.71 65.35 22096
1/5/2011 65.16 66.00 64.89 65.09 36373
1/4/2011 66.55 66.91 63.75 64.55 46117
1/3/2011 67.13 68.53 67.13 67.79 18460
12/31/2010 66.21 66.69 65.95 66.26 10084
12/30/2010 66.26 66.48 65.74 66.16 9025
12/29/2010 65.42 66.68 65.42 66.25 11310
12/28/2010 66.68 66.80 65.44 65.46 10882
12/27/2010 65.60 66.94 65.47 66.63 12574
12/23/2010 65.82 66.50 65.50 65.98 13019
12/22/2010 65.06 67.31 65.03 66.06 25836
12/21/2010 64.28 65.30 64.20 64.91 18151
12/20/2010 63.94 64.26 63.22 64.08 14023
12/17/2010 63.31 64.44 63.07 63.76 18777
12/16/2010 61.40 63.23 61.40 63.15 17509
12/15/2010 61.41 62.66 61.14 61.31 13604
12/14/2010 62.10 62.67 61.53 61.79 16637
12/13/2010 62.40 63.39 61.77 61.79 21023
12/10/2010 62.19 62.65 62.07 62.24 17056
12/9/2010 62.24 62.62 61.76 62.03 21809
12/8/2010 60.76 61.66 60.58 61.43 15465
12/7/2010 62.19 62.33 60.80 60.86 23105
12/6/2010 61.36 61.99 61.04 61.62 26841
12/3/2010 60.32 61.95 60.22 61.77 19340
12/2/2010 59.72 61.00 59.72 60.74 22769
12/1/2010 58.65 60.16 58.64 59.76 28761
11/30/2010 57.50 58.28 57.11 57.83 21108
11/29/2010 57.09 58.24 56.06 57.98 16338
11/26/2010 57.29 57.70 57.02 57.59 8293
11/24/2010 57.16 58.24 57.05 58.08 23219
11/23/2010 57.16 57.62 56.54 56.92 37685
11/22/2010 57.28 58.44 56.33 58.11 31951
11/19/2010 57.10 57.87 56.22 57.71 33763
11/18/2010 55.60 57.80 55.54 57.08 39381
11/17/2010 54.20 55.02 53.74 54.95 18964
11/16/2010 54.93 55.00 53.61 54.11 25507
11/15/2010 55.35 55.92 54.82 55.38 22406
11/12/2010 55.68 56.05 54.78 54.95 26713
11/11/2010 54.93 56.55 54.90 56.16 24787
11/10/2010 54.36 55.63 53.61 55.45 25874
11/9/2010 55.53 55.66 54.44 54.87 22700
11/8/2010 54.14 56.00 53.85 55.72 39048
11/5/2010 52.11 56.34 52.05 54.53 121922
11/4/2010 50.08 50.89 49.62 49.80 32070
11/3/2010 49.56 49.71 48.75 49.56 16622
11/2/2010 49.41 49.65 49.20 49.47 15996
11/1/2010 48.28 49.07 48.26 48.82 13977
10/29/2010 48.81 49.79 47.94 48.19 38414
10/28/2010 49.29 49.75 48.77 49.08 16652
10/27/2010 49.48 49.50 48.36 49.10 18669
10/26/2010 49.35 50.21 49.25 49.92 16235
10/25/2010 50.00 50.50 49.53 49.57 16577
10/22/2010 50.00 50.02 49.25 49.47 13545
10/21/2010 49.46 50.16 49.42 49.93 28214
10/20/2010 48.95 50.13 48.80 49.20 31226
10/19/2010 48.60 49.53 48.48 48.99 43799
10/18/2010 49.72 50.72 48.10 49.23 88572
10/15/2010 52.73 52.74 51.29 51.87 21543
10/14/2010 52.64 52.85 51.93 52.48 17041
10/13/2010 51.82 53.34 51.70 52.59 22194
10/12/2010 51.65 51.65 50.59 51.42 20042
10/11/2010 52.52 52.54 51.68 51.91 16715
10/8/2010 52.34 52.84 51.67 52.66 15073
10/7/2010 52.38 52.54 51.56 52.34 20604
10/6/2010 51.51 52.23 51.23 52.05 17768
10/5/2010 50.29 52.41 50.22 51.74 29458
10/4/2010 50.29 50.96 49.17 49.66 22720
10/1/2010 50.00 50.84 50.00 50.35 19440
9/30/2010 50.14 50.40 49.36 49.53 19021
9/29/2010 49.47 50.43 49.37 49.59 21403
9/28/2010 49.13 50.30 48.32 50.06 24974
9/27/2010 48.92 49.24 48.56 48.87 12043
9/24/2010 48.92 49.34 48.84 48.91 23961
9/23/2010 48.86 49.23 48.00 48.16 23148
9/22/2010 50.23 51.00 49.27 49.56 20505
9/21/2010 49.80 50.86 49.72 50.46 22145
9/20/2010 48.95 50.05 48.81 49.89 24221
9/17/2010 49.06 49.17 48.25 48.63 16417
9/16/2010 48.82 49.04 48.20 48.68 11136
9/15/2010 48.60 49.03 48.17 48.99 10155
9/14/2010 49.72 49.72 48.65 48.94 19589
9/13/2010 49.26 50.04 49.13 49.76 27425
9/10/2010 48.23 49.00 48.03 48.59 12843
9/9/2010 48.80 48.87 47.76 48.00 15191
9/8/2010 47.65 48.22 47.65 48.07 15867
9/7/2010 48.05 48.41 47.54 47.67 17985
9/3/2010 48.11 48.65 47.98 48.08 18337
Marketplace
Trading Center