Fluor Corp (new) $73.80

down -0.09


2/9/2014 04:03 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
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
9/19/201159.1159.2857.5058.562,182,990
9/16/201160.9461.0759.9560.571,898,063
9/15/201159.9860.7059.2360.631,547,655
9/14/201158.8359.9957.1759.031,386,077
9/13/201157.8658.7056.9858.381,796,178
9/12/201156.4358.0055.5157.521,855,141
9/9/201158.8559.3056.8257.512,069,521
9/8/201159.7561.0059.2759.861,906,276
9/7/201159.2460.4258.5160.181,779,276
9/6/201155.7258.1955.5257.892,611,394
9/2/201158.1058.8557.6458.131,444,016
9/1/201160.6561.5059.4859.731,701,327
8/31/201160.9462.4360.0960.722,151,090
8/30/201159.2461.0758.9160.592,019,344
8/29/201158.4259.6558.4259.591,689,674
8/26/201155.5157.9154.3757.392,026,303
8/25/201157.5258.1455.7956.131,842,861
8/24/201156.3757.6856.0057.571,941,715
8/23/201154.6756.4854.0156.461,449,800
8/22/201155.9256.0054.0054.501,703,542
8/19/201154.1756.3153.8654.182,414,120
8/18/201158.1858.1854.4755.143,719,468
8/17/201159.9261.6159.6760.552,720,504
8/16/201159.5060.5658.8859.563,220,603
8/15/201159.5560.4559.3060.422,350,986
8/12/201157.8459.1557.1658.792,677,582
8/11/201154.2358.2954.0557.424,348,390
8/10/201153.2956.1052.5353.874,208,337
8/9/201151.5155.1150.6554.974,386,179
8/8/201154.5556.3449.0450.124,933,668
8/5/201157.6460.9254.7657.115,127,055
8/4/201159.2659.2654.5154.594,612,427
8/3/201160.8561.2158.6360.342,682,622
8/2/201162.2763.1360.5260.532,504,080
8/1/201164.8964.9862.0562.781,551,411
7/29/201162.3964.1362.0163.531,563,418
7/28/201164.5565.3663.1863.321,619,016
7/27/201166.2066.2064.2464.391,351,344
7/26/201167.5067.6866.7566.921,244,851
7/25/201166.7968.0066.4267.601,339,281
7/22/201167.0767.7566.2567.38975,836
7/21/201166.1667.6266.0167.181,177,824
7/20/201165.9666.0065.2065.561,342,211
7/19/201164.9265.7964.6965.751,229,148
7/18/201165.0865.2463.9064.301,407,050
7/15/201164.6165.3963.9165.151,600,531
7/14/201164.9465.6963.8264.291,727,024
7/13/201164.7065.8864.4164.881,725,828
7/12/201165.2465.6964.0664.091,529,851
7/11/201166.1266.4064.5564.992,163,303
7/8/201165.8767.1065.5766.992,228,470
7/7/201165.8266.8665.6566.782,321,431
7/6/201164.6365.0664.0064.931,462,467
7/5/201164.2765.6563.6964.652,899,799
7/1/201164.7664.7963.9464.092,286,812
6/30/201163.6065.0763.5664.661,519,768
6/29/201163.3064.0263.0663.571,619,211
6/28/201161.9563.2861.7063.23908,193
Trading Center