FLUOR $62.23

down -1.05


19/6/2013 04:19 PM  |  NYSE : FLR  |  Industries : Construction / Utility System Construction
Type:

FLR historical data

Date Open High Low Close Volume
9/2/2010 46.60 47.50 46.35 47.42 16437
9/1/2010 45.38 46.64 45.30 46.34 21124
8/31/2010 44.57 44.92 44.16 44.66 20544
8/30/2010 45.49 46.02 44.89 44.89 11642
8/27/2010 45.06 45.77 44.31 45.75 14047
8/26/2010 45.16 45.52 44.30 44.59 16770
8/25/2010 44.55 45.15 44.04 44.96 16568
8/24/2010 45.49 45.62 44.66 45.04 20979
8/23/2010 46.79 47.59 46.29 46.31 13441
8/20/2010 46.24 46.62 45.35 46.59 22044
8/19/2010 47.33 47.51 46.57 46.75 22161
8/18/2010 46.89 48.13 46.74 47.76 24554
8/17/2010 46.56 47.71 46.42 47.00 17800
8/16/2010 45.76 46.40 45.44 45.90 12771
8/13/2010 45.95 46.74 45.89 46.08 10480
8/12/2010 45.67 46.71 45.52 46.30 20264
8/11/2010 47.70 47.70 46.30 46.66 23130
8/10/2010 48.61 49.04 48.28 48.74 15199
8/9/2010 49.15 49.31 48.71 49.23 11364
8/6/2010 48.24 48.93 47.82 48.75 11765
8/5/2010 48.88 49.28 48.31 48.86 12864
8/4/2010 49.04 49.36 48.35 49.22 20490
8/3/2010 49.33 49.57 48.71 48.97 14000
8/2/2010 49.24 49.93 48.95 49.61 23059
7/30/2010 47.14 48.50 46.86 48.29 16435
7/29/2010 48.99 49.20 47.57 47.97 22959
7/28/2010 49.01 49.13 48.25 48.59 30049
7/27/2010 49.17 49.75 48.04 49.10 57881
7/26/2010 47.24 47.96 46.62 47.85 24622
7/23/2010 46.11 47.10 45.56 47.04 18816
7/22/2010 44.86 46.35 44.75 46.02 26087
7/21/2010 44.84 45.12 43.74 43.96 17824
7/20/2010 42.30 44.45 42.26 44.38 22046
7/19/2010 43.08 43.35 42.31 43.10 14467
7/16/2010 44.06 44.06 42.67 42.79 19401
7/15/2010 44.77 44.95 43.60 44.39 22596
7/14/2010 45.44 45.50 44.43 44.98 23597
7/13/2010 45.19 46.13 45.05 45.74 27067
7/12/2010 45.22 45.22 44.42 44.67 16405
7/9/2010 45.23 45.66 44.60 45.41 15137
7/8/2010 44.73 45.34 44.53 45.20 24647
7/7/2010 42.63 44.43 42.63 44.40 25397
7/6/2010 42.55 43.04 41.80 42.56 25277
7/2/2010 42.44 42.44 41.21 41.76 16950
7/1/2010 42.17 42.47 41.20 41.76 26844
6/30/2010 42.21 43.34 42.01 42.50 24481
6/29/2010 42.70 43.42 41.68 42.22 42662
6/28/2010 44.58 44.60 43.41 43.46 21038
6/25/2010 44.06 44.90 43.85 44.36 47776
6/24/2010 44.90 44.90 43.48 43.81 19835
6/23/2010 45.37 45.46 44.20 45.08 14097
6/22/2010 46.29 46.92 45.28 45.42 13200
6/21/2010 47.06 47.72 45.96 46.32 14492
6/18/2010 46.31 46.76 46.18 46.47 15313
6/17/2010 47.10 47.10 45.70 46.18 17695
6/16/2010 46.68 47.41 46.45 47.03 16209
6/15/2010 46.37 47.38 45.91 47.30 17046
6/14/2010 46.49 47.04 45.70 45.81 14438
6/11/2010 45.09 45.85 44.78 45.61 15006
6/10/2010 44.70 45.65 44.44 45.59 18756
6/9/2010 44.15 45.38 43.43 43.63 28269
6/8/2010 42.82 44.05 42.65 43.87 36052
6/7/2010 43.87 44.28 42.55 42.64 30275
6/4/2010 44.25 45.13 43.75 43.99 34939
6/3/2010 45.93 46.22 44.88 46.09 33957
6/2/2010 44.90 45.66 44.32 45.60 28802
6/1/2010 46.20 46.84 44.48 44.56 33218
5/28/2010 47.74 47.74 46.69 46.92 25364
5/27/2010 46.21 47.83 46.03 47.81 38919
5/26/2010 45.78 45.99 44.11 44.28 34304
5/25/2010 43.81 45.15 43.52 45.15 35327
5/24/2010 45.56 46.45 45.00 45.01 27426
5/21/2010 44.01 46.68 44.01 45.79 45278
5/20/2010 45.52 46.75 45.23 45.30 48801
5/19/2010 49.45 49.82 47.14 48.28 46730
5/18/2010 50.93 52.33 49.88 50.09 44163
5/17/2010 51.27 51.63 48.61 50.31 53337
5/14/2010 52.44 53.00 50.66 51.28 35480
5/13/2010 53.30 53.83 52.91 53.10 47158
5/12/2010 50.71 54.15 50.71 53.39 64657
5/11/2010 47.72 51.34 47.26 50.47 73004
5/10/2010 48.79 49.08 47.89 48.96 43820
5/7/2010 48.91 48.94 45.60 45.95 78281
5/6/2010 50.41 51.52 45.88 49.25 37445
5/5/2010 50.23 51.15 49.41 50.81 33929
5/4/2010 52.64 52.64 50.66 51.39 31157
5/3/2010 53.26 53.74 52.33 53.61 28276
4/30/2010 55.21 55.37 52.71 52.84 30111
4/29/2010 53.60 55.47 53.59 55.13 39141
4/28/2010 52.86 53.74 52.61 53.20 27755
4/27/2010 52.47 53.78 52.08 52.25 36986
4/26/2010 53.10 53.90 52.71 53.01 17091
4/23/2010 53.11 53.40 52.28 53.39 23701
4/22/2010 52.13 53.20 51.55 53.11 18084
4/21/2010 52.30 52.71 51.78 52.61 21663
4/20/2010 51.22 52.49 51.22 52.36 22936
4/19/2010 50.26 51.08 50.00 50.80 24719
4/16/2010 50.97 51.53 49.65 50.66 37570
4/15/2010 51.04 51.68 51.00 51.34 29050
4/14/2010 51.46 51.76 51.14 51.69 23825
Marketplace
Trading Center