$63.93 +1.55 (%) Fluor Corp (new) - NYSE

Oct. 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
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
6/27/201161.0162.1760.8061.661,595,250
6/24/201161.8962.4460.9261.123,523,744
6/23/201160.9961.9860.4161.881,601,398
6/22/201162.3463.0062.2462.271,275,328
6/21/201162.1363.0361.9762.651,234,952
6/20/201160.1961.7560.1061.511,450,353
6/17/201162.0462.2660.3660.482,356,010
6/16/201162.3862.8360.9561.441,855,265
6/15/201163.0363.7162.3162.381,650,196
6/14/201162.6664.0462.6463.891,898,213
6/13/201162.0062.5760.9861.871,952,568
6/10/201162.6762.6761.1961.952,506,659
6/9/201163.3663.5562.8362.891,969,038
6/8/201163.0364.1762.9363.451,758,946
6/7/201163.8564.0963.1663.421,513,799
6/6/201165.3265.4763.0363.252,294,530
6/3/201165.1766.6265.1165.751,148,059
6/2/201166.2167.0865.6266.461,583,034
6/1/201168.6069.0465.8766.001,627,569
5/31/201169.1269.4868.3768.931,973,557
5/27/201167.5268.5067.4568.001,042,295
5/26/201166.9667.4866.6467.321,137,452
5/25/201165.5267.8165.5267.192,671,814
5/24/201166.2066.9865.5866.032,135,632
5/23/201166.0266.2165.4565.761,842,570
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
Trading Center