Fluor Corp (new) $75.70

down -0.32


28/7/2014 04:04 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
5/20/201167.7868.0566.6367.332,825,655
5/19/201168.8569.1967.1867.792,745,812
5/18/201168.5168.8267.6568.393,551,038
5/17/201169.3569.5867.3967.943,305,557
5/16/201168.7270.2468.4269.722,892,781
5/13/201170.9471.3168.7669.002,302,821
5/12/201171.2971.5469.7570.872,285,471
5/11/201172.3172.7870.7171.762,406,468
5/10/201172.1273.1871.6172.582,337,858
5/9/201170.8572.6570.7972.222,629,060
5/6/201168.5672.3468.5070.875,132,860
5/5/201165.7266.8564.7565.691,940,289
5/4/201167.8768.0866.0066.201,933,772
5/3/201167.7168.9166.8968.122,566,459
5/2/201170.2470.6267.9468.061,782,784
4/29/201167.4970.2067.4969.942,160,666
4/28/201167.2568.0067.0067.471,690,227
4/27/201168.7268.8966.6467.722,203,531
4/26/201169.3370.2768.5568.721,664,971
4/25/201168.9069.7068.8369.221,787,275
4/21/201168.7069.4768.6169.401,120,448
4/20/201168.4968.9768.0068.281,450,706
4/19/201166.7667.5866.0267.411,989,080
4/18/201167.8767.9165.8866.842,436,946
4/15/201166.9868.7466.9668.732,346,704
4/14/201167.0167.5166.5066.822,196,432
4/13/201168.3768.8867.0967.511,909,618
4/12/201169.4469.8967.6467.922,983,568
4/11/201170.5370.9969.7470.262,030,727
4/8/201172.2272.8970.0770.701,952,484
4/7/201172.3273.4171.6071.781,590,653
4/6/201174.0374.4972.1172.611,226,872
4/5/201173.3874.4272.8673.561,112,518
4/4/201173.0473.7372.9273.521,584,214
4/1/201174.0274.5872.7772.922,163,456
3/31/201174.7475.4673.4973.662,015,534
3/30/201173.4575.2673.4575.152,456,986
3/29/201172.5173.0771.8472.762,432,276
3/28/201173.8873.8872.4772.501,718,328
3/25/201173.7374.2173.3673.991,941,826
3/24/201171.9073.6170.6173.592,237,019
3/23/201171.3271.6469.7571.431,412,798
3/22/201172.1172.6371.3571.721,968,658
3/21/201170.2472.0969.7572.052,290,369
3/18/201170.2170.4769.0569.311,930,617
3/17/201168.5769.7868.1169.111,913,873
3/16/201168.9769.1066.6367.662,114,351
3/15/201168.1869.2467.0968.832,345,128
3/14/201168.3069.2967.1868.952,926,740
3/11/201166.0069.1665.7168.852,527,423
3/10/201168.4768.5966.0566.102,713,889
3/9/201169.5169.7768.3669.511,912,363
3/8/201169.7070.4368.5569.861,261,037
3/7/201171.5771.9768.9669.391,943,505
3/4/201171.5071.7870.4271.311,652,129
3/3/201170.3971.5570.0071.451,829,409
3/2/201168.6870.6668.6869.552,426,439
3/1/201170.5471.0068.7068.892,801,752
2/28/201169.5271.0268.8670.762,558,837
2/25/201169.3969.4668.3569.161,863,336
2/24/201168.0670.0067.0668.713,344,286
2/23/201168.0870.9963.4368.399,370,848
2/22/201173.6473.9270.2570.573,319,285
2/18/201175.6775.7674.1174.771,709,436
2/17/201175.2175.6974.2475.631,491,105
2/16/201173.8275.5573.8175.071,323,769
2/15/201173.9774.2673.0073.311,318,963
2/14/201173.4574.9073.4574.211,931,124
2/11/201171.9073.5371.4273.522,307,347
2/10/201169.3471.6069.3471.412,153,397
2/9/201170.1370.6769.3770.021,310,541
2/8/201170.5670.8769.7970.501,736,645
2/7/201168.6771.4268.5770.592,466,933
2/4/201168.8269.4068.4468.691,360,688
2/3/201168.4769.3267.8768.642,035,111
2/2/201169.0969.5368.6569.482,516,155
2/1/201169.6270.4469.4169.472,343,449
1/31/201168.9769.9468.5969.191,863,787
1/28/201170.0370.6968.1568.331,824,792
1/27/201172.0572.2769.3669.792,203,942
1/26/201170.7972.1770.7672.011,982,648
1/25/201170.3870.8269.0170.441,788,702
1/24/201170.7771.6070.7171.531,257,588
1/21/201170.6871.9070.5771.022,202,439
1/20/201170.2970.5768.5269.902,849,496
1/19/201172.3072.8169.2869.593,022,230
1/18/201171.0172.5270.6072.482,358,400
1/14/201169.8871.4069.6671.192,188,547
1/13/201169.8571.1269.7470.182,829,476
1/12/201169.4170.2268.5869.922,263,406
1/11/201167.4769.2367.0068.342,891,542
1/10/201165.4466.1565.1766.012,042,149
1/7/201165.6466.3565.2565.921,831,584
1/6/201165.1665.4764.7165.352,209,529
1/5/201165.1666.0064.8965.093,637,736
1/4/201166.5566.9163.7564.554,614,662
1/3/201167.1368.5367.1367.791,845,941
12/31/201066.2166.6965.9566.261,008,399
12/30/201066.2666.4865.7466.16902,486
12/29/201065.4266.6865.4266.251,130,984
Trading Center