FleetCor Technologies Inc $132.79

down 0.00


31/7/2014 04:04 PM  |  NYSE : FLT  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLT historical data

Date Open High Low Close Volume
7/31/2014135.35136.02132.31132.79809,745
7/30/2014135.25138.19134.55136.52749,025
7/29/2014132.27136.63132.23134.241,112,133
7/28/2014131.75132.83130.78132.12420,354
7/25/2014131.54132.45131.18131.72249,129
7/24/2014132.95133.64131.54132.48363,670
7/23/2014132.75134.24131.98132.77335,100
7/22/2014131.00132.82130.42132.64290,655
7/21/2014129.55130.30128.70130.27437,367
7/18/2014128.71130.25128.03129.55377,073
7/17/2014130.15131.60128.46128.64552,292
7/16/2014132.85132.90131.17131.95294,141
7/15/2014132.16133.36130.98132.24390,010
7/14/2014130.90132.81130.77132.47466,951
7/11/2014128.90130.45128.77129.68380,037
7/10/2014128.25129.78125.05128.84524,441
7/9/2014129.71130.61128.35129.75393,933
7/8/2014131.94132.17128.80129.71825,189
7/7/2014131.47132.22130.82131.02405,017
7/3/2014131.30132.75130.86132.69187,869
7/2/2014132.93133.42130.73130.99384,957
7/1/2014132.02133.68130.64132.85790,262
6/30/2014133.59133.80131.57131.80475,441
6/27/2014131.25133.70131.25133.661,120,039
6/26/2014132.75133.05130.87131.57344,708
6/25/2014130.62132.76130.21132.68487,750
6/24/2014132.34133.64130.97131.10356,019
6/23/2014131.45133.01131.43132.55844,346
6/20/2014132.40133.24131.30131.301,191,722
6/19/2014133.56133.74131.27131.53517,047
6/18/2014133.21133.91132.25133.73323,366
6/17/2014132.82133.82132.44133.57387,939
6/16/2014132.34134.02132.24133.12844,597
6/13/2014131.58132.74131.30132.35510,098
6/12/2014130.76132.64130.76131.77589,235
6/11/2014129.97131.38129.53131.24321,843
6/10/2014130.65131.69130.40130.60391,999
6/9/2014131.00131.90129.85130.99658,809
6/6/2014128.31131.02128.29130.971,009,219
6/5/2014127.24128.18126.54127.67357,109
6/4/2014126.60128.19125.17127.14856,178
6/3/2014126.06127.34125.70126.60410,743
6/2/2014126.41127.33125.41126.78475,540
5/30/2014127.57127.68125.77126.41748,634
5/29/2014127.90128.09126.66127.46307,541
5/28/2014127.10128.73126.85127.661,127,691
5/27/2014126.64127.74125.46126.65692,380
5/23/2014124.04125.65124.04125.34620,403
5/22/2014121.96124.35121.39123.59582,030
5/21/2014120.20122.48120.01122.12457,288
5/20/2014120.93121.46118.92119.95488,304
5/19/2014121.17122.69120.82121.67463,235
5/16/2014119.86121.60118.22121.33797,268
5/15/2014122.00122.01118.91120.20857,592
5/14/2014124.25124.59122.36122.46380,597
5/13/2014124.13126.48123.91124.25630,694
5/12/2014122.92124.67121.39124.29876,231
5/9/2014120.79122.11119.71122.01847,122
5/8/2014119.75123.28119.52120.601,100,032
5/7/2014122.26122.90118.31120.12499,056
5/6/2014122.30123.86121.32122.201,391,807
5/5/2014118.90123.87118.04122.80979,439
5/2/2014119.81122.33116.28120.451,992,295
5/1/2014113.65116.55113.50114.94956,523
4/30/2014111.93114.13110.58114.13834,516
4/29/2014109.18112.49108.28111.91852,542
4/28/2014110.25110.55106.13108.751,032,239
4/25/2014113.32113.51109.97110.301,080,733
4/24/2014114.43114.55110.77113.56486,728
4/23/2014115.48115.48113.33113.36383,904
4/22/2014113.35115.52113.35115.45600,496
4/21/2014114.81114.81112.57113.42589,367
4/17/2014112.58115.24111.68114.96670,309
4/16/2014111.25113.82110.83112.59761,759
4/15/2014110.28111.63106.91110.221,230,542
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
4/8/2014110.20112.38108.14112.251,032,071
4/7/2014112.23112.47107.66109.901,689,608
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
3/21/2014120.00120.64119.22120.471,825,398
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
3/13/2014121.22124.66116.49117.921,244,546
3/12/2014122.25122.30118.31120.891,081,353
3/11/2014124.44124.78122.65122.92515,536
Trading Center