Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fluor Corp
(NY:
FLR
)
47.19
-0.26 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
65.88
66.94
63.75
64.04
4,280,756
-1.27(-1.94%)
Apr 29, 2008
66.77
66.81
65.02
65.30
2,916,315
-1.24(-1.86%)
Apr 28, 2008
68.31
68.31
66.38
66.54
2,854,778
-1.10(-1.63%)
Apr 25, 2008
66.18
67.71
65.35
67.64
3,039,973
+1.85(+2.81%)
Apr 24, 2008
66.71
67.01
63.91
65.79
3,360,448
-1.19(-1.77%)
Apr 23, 2008
67.40
67.98
66.31
66.97
2,211,009
-0.04(-0.06%)
Apr 22, 2008
68.17
68.38
66.28
67.01
2,667,933
-0.66(-0.97%)
Apr 21, 2008
66.91
68.15
66.39
67.67
2,591,672
+0.60(+0.90%)
Apr 18, 2008
66.60
67.55
66.18
67.06
5,274,590
+1.55(+2.37%)
Apr 17, 2008
66.54
66.60
64.58
65.51
3,377,374
-1.09(-1.64%)
Apr 16, 2008
63.31
66.71
63.31
66.60
4,307,969
+3.81(+6.07%)
Apr 15, 2008
62.41
63.11
61.57
62.79
2,152,459
+0.67(+1.08%)
Apr 14, 2008
62.93
63.25
61.37
62.12
2,485,448
-0.49(-0.78%)
Apr 11, 2008
62.81
63.57
62.25
62.61
2,684,410
-1.23(-1.93%)
Apr 10, 2008
63.25
64.37
62.19
63.84
2,131,952
+0.53(+0.84%)
Apr 09, 2008
63.93
64.09
62.70
63.31
2,030,366
-0.56(-0.88%)
Apr 08, 2008
62.47
64.28
61.68
63.87
3,445,919
+0.65(+1.02%)
Apr 07, 2008
64.68
65.01
62.75
63.22
3,607,648
-0.82(-1.28%)
Apr 04, 2008
64.09
64.70
62.86
64.04
3,462,081
+0.10(+0.15%)
Apr 03, 2008
62.00
64.40
61.60
63.95
4,445,263
+1.61(+2.58%)
Apr 02, 2008
62.16
63.29
61.55
62.34
3,987,895
+0.02(+0.03%)
Apr 01, 2008
60.11
62.32
58.65
62.32
5,703,311
+3.19(+5.40%)
Mar 31, 2008
58.93
59.44
57.73
59.13
5,164,955
+0.34(+0.58%)
Mar 28, 2008
58.27
59.74
57.60
58.79
2,846,933
+0.82(+1.42%)
Mar 27, 2008
60.32
60.40
57.53
57.97
4,283,542
-1.65(-2.76%)
Mar 26, 2008
58.96
60.30
58.68
59.62
3,633,721
+0.23(+0.39%)
Mar 25, 2008
57.80
60.08
57.60
59.39
3,997,461
+1.72(+2.99%)
Mar 24, 2008
55.26
59.24
55.26
57.66
4,048,331
+2.74(+4.98%)
Mar 21, 2008
55.13
55.29
52.23
54.93
7,186,226
+0.00(+0.00%)
Mar 20, 2008
55.13
55.29
52.23
54.93
7,186,226
-0.13(-0.24%)
Mar 19, 2008
58.36
59.58
54.84
55.06
7,585,662
-2.69(-4.66%)
Mar 18, 2008
54.79
57.84
54.66
57.75
7,488,727
+4.94(+9.35%)
Mar 17, 2008
55.72
55.92
50.69
52.81
8,039,433
-4.38(-7.66%)
Mar 14, 2008
59.46
59.46
55.98
57.20
4,135,753
-1.71(-2.91%)
Mar 13, 2008
57.03
59.17
55.56
58.91
6,000,052
+0.80(+1.37%)
Mar 12, 2008
59.59
59.90
58.02
58.11
3,490,822
-1.23(-2.07%)
Mar 11, 2008
57.37
59.48
56.63
59.34
5,023,098
+3.71(+6.66%)
Mar 10, 2008
58.19
58.23
55.23
55.63
6,088,500
-2.39(-4.12%)
Mar 07, 2008
59.84
60.01
57.18
58.02
4,349,651
-2.43(-4.01%)
Mar 06, 2008
60.81
61.23
58.28
60.45
6,451,812
+0.86(+1.44%)
Mar 05, 2008
57.71
59.86
57.10
59.59
5,364,655
+2.32(+4.04%)
Mar 04, 2008
56.88
58.65
56.00
57.27
4,750,997
-0.30(-0.52%)
Mar 03, 2008
58.38
58.62
56.43
57.57
4,710,649
-0.76(-1.31%)
Feb 29, 2008
59.88
60.83
57.92
58.33
5,819,812
-1.35(-2.27%)
Feb 28, 2008
57.78
60.94
56.55
59.68
13,107,235
+4.36(+7.88%)
Feb 27, 2008
55.89
57.22
54.99
55.32
6,144,260
-1.04(-1.84%)
Feb 26, 2008
56.02
57.58
54.88
56.36
5,356,338
-0.86(-1.50%)
Feb 25, 2008
55.69
57.79
54.28
57.22
5,784,777
+1.99(+3.61%)
Feb 22, 2008
54.01
55.25
53.24
55.23
5,226,582
+1.55(+2.88%)
Feb 21, 2008
52.32
55.04
52.32
53.68
5,961,294
+1.33(+2.54%)
Feb 20, 2008
51.30
52.76
50.15
52.35
3,342,713
+0.54(+1.04%)
Feb 19, 2008
51.27
52.29
50.65
51.81
4,152,337
+1.21(+2.40%)
Feb 18, 2008
51.46
52.11
49.73
50.59
0
+0.00(+0.00%)
Feb 15, 2008
51.46
52.11
49.73
50.59
3,921,772
-0.20(-0.40%)
Feb 14, 2008
51.33
51.60
50.42
50.79
4,236,038
-0.42(-0.83%)
Feb 13, 2008
49.43
51.27
49.10
51.22
4,851,346
+2.23(+4.55%)
Feb 12, 2008
48.47
50.35
48.36
48.99
4,659,691
+0.90(+1.88%)
Feb 11, 2008
46.77
48.69
46.35
48.08
3,793,599
+1.32(+2.81%)
Feb 08, 2008
44.69
47.73
44.67
46.77
5,139,759
+1.95(+4.35%)
Feb 07, 2008
46.50
46.63
44.54
44.82
9,413,072
-2.27(-4.83%)
Feb 06, 2008
47.75
49.30
46.73
47.10
4,628,360
+0.01(+0.03%)
Feb 05, 2008
49.79
50.71
46.96
47.08
6,396,886
-4.55(-8.81%)
Feb 04, 2008
52.85
53.38
51.48
51.63
2,297,462
-1.22(-2.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.