FleetCor Technologies Inc $114.96

up +2.37


17/4/2014 06:40 PM  |  NYSE : FLT  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLT historical data

Date Open High Low Close Volume
4/17/2014112.58115.24111.68114.96670,309
4/16/2014111.25113.82110.83112.59761,759
4/15/2014110.28111.63106.91110.221,230,540
4/14/2014110.24110.91108.16110.07657,515
4/11/2014111.39113.16107.89109.571,231,760
4/10/2014115.98116.71112.10113.39941,723
4/9/2014112.73115.88112.72115.57806,504
4/8/2014110.20112.38108.14112.251,032,070
4/7/2014112.23112.47107.66109.901,689,610
4/4/2014115.86116.49111.84113.02619,118
4/3/2014117.50117.82114.61114.83634,640
4/2/2014117.90118.35116.27117.19458,965
4/1/2014115.35117.83114.80117.68822,975
3/31/2014113.96115.11113.41115.10630,640
3/28/2014113.35114.66112.31113.361,072,960
3/27/2014114.43114.88112.09113.13698,992
3/26/2014116.20116.99114.22114.27639,342
3/25/2014118.26118.95114.87115.38680,573
3/24/2014120.50120.50116.99117.59964,403
3/21/2014120.00120.64119.22120.471,825,400
3/20/2014118.32120.01118.04119.79443,088
3/19/2014120.54120.54117.17118.32633,194
3/18/2014118.71120.59118.46120.48545,663
3/17/2014118.69119.59117.51118.69796,448
3/14/2014117.14118.68116.75118.05623,043
3/13/2014121.22124.66116.49117.921,244,550
3/12/2014122.25122.30118.31120.891,081,350
3/11/2014124.44124.78122.65122.92515,536
3/10/2014126.43127.31123.53124.07572,327
3/7/2014127.33127.68124.73125.88609,198
3/6/2014126.25127.90126.11126.531,251,760
3/5/2014125.26126.25124.47125.852,124,450
3/4/2014129.15131.19128.96129.96811,350
3/3/2014127.67128.25124.67127.371,401,510
2/28/2014131.01131.35128.83129.93943,557
2/27/2014128.27132.22128.27130.571,588,050
2/26/2014127.80129.24126.63127.331,411,980
2/25/2014125.00128.16124.57127.281,902,970
2/24/2014120.66124.95120.66124.441,367,160
2/21/2014120.44121.85119.20120.891,140,190
2/20/2014118.66120.14117.66119.32662,687
2/19/2014119.29120.46117.80118.74836,465
2/18/2014117.58119.78117.23119.361,110,840
2/14/2014116.39117.56115.58116.75520,335
2/13/2014115.00117.00114.31116.53624,604
2/12/2014115.10117.31115.06116.15779,254
2/11/2014113.79115.11113.00115.06937,538
2/10/2014116.50116.50112.99113.55826,191
2/7/2014115.40116.59112.91116.481,472,200
2/6/2014109.74117.89108.88114.941,734,660
2/5/2014106.67108.53104.20107.801,532,670
2/4/2014104.77107.53104.41107.482,038,310
2/3/2014105.98106.79103.36104.481,176,080
1/31/2014108.53108.77106.21106.321,104,040
1/30/2014108.13111.20106.90110.121,348,880
1/29/2014104.50107.54103.75106.361,276,100
1/28/2014101.84106.33101.55106.191,076,670
1/27/2014105.34105.63101.48101.691,573,870
1/24/2014106.12106.63104.20105.191,564,800
1/23/2014105.14106.97104.83106.831,146,330
1/22/2014104.50108.49104.47106.283,051,400
1/21/2014107.39108.45103.63104.562,768,190
1/17/2014110.00110.25106.75107.711,214,970
1/16/2014110.13111.62109.91110.01673,733
1/15/2014113.19113.58109.74110.211,158,860
1/14/2014113.50113.90109.72113.381,519,540
1/13/2014116.26117.04113.13113.50872,516
1/10/2014116.00116.68114.17116.26728,280
1/9/2014117.92119.38115.69115.87589,495
1/8/2014116.71117.96116.09117.80649,215
1/7/2014116.36117.11115.75116.55551,771
1/6/2014116.82116.99115.50116.11519,674
1/3/2014118.29118.56116.49116.62572,395
1/2/2014116.79118.45115.49118.381,334,450
12/31/2013114.25117.26114.17117.17461,326
12/30/2013115.96116.31113.01114.27762,579
12/27/2013118.70118.88115.13115.95526,966
12/26/2013118.16119.20118.08118.53701,827
12/24/2013118.50118.99117.96118.09272,307
12/23/2013118.45119.06118.09118.62710,007
12/20/2013116.90119.02116.86117.87830,065
12/19/2013118.81119.26116.86117.06563,438
12/18/2013118.74119.42116.03119.12418,541
12/17/2013118.74119.24116.95118.15670,378
12/16/2013118.91120.00118.33118.60624,860
12/13/2013116.90118.51116.51118.12506,693
12/12/2013116.40117.46115.62116.59487,581
12/11/2013118.33118.73116.47116.78477,678
12/10/2013118.00119.49117.06118.48696,890
12/9/2013118.97119.72117.82118.31985,018
12/6/2013119.30120.21117.63118.732,108,080
12/5/2013121.17123.32121.17122.19561,949
12/4/2013121.66122.75120.71121.99522,990
12/3/2013122.18123.00121.15122.05678,193
12/2/2013122.40123.96121.50122.70928,385
11/29/2013120.99122.79120.56121.78245,892
11/27/2013120.55121.41119.74121.20443,715
11/26/2013121.15121.86119.44120.523,568,930
11/25/2013121.90122.34120.10120.721,265,120
11/22/2013120.00122.09119.74120.931,296,700
Trading Center