Indicators

Fluor Corp (NY: FLR )

38.65 -0.38 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.74	15.81	15.63	15.78	1,625,441	-0.04(-0.24%)
Jan 29, 2004	15.88	16.02	15.72	15.82	997,995	+0.08(+0.49%)
Jan 28, 2004	16.10	16.14	15.72	15.74	905,475	-0.29(-1.78%)
Jan 27, 2004	16.11	16.19	15.95	16.03	1,254,421	+0.03(+0.19%)
Jan 26, 2004	16.09	16.22	15.85	16.00	1,850,166	-0.09(-0.53%)
Jan 23, 2004	16.34	16.43	16.03	16.08	1,805,315	-0.28(-1.72%)
Jan 22, 2004	16.44	16.48	16.20	16.37	968,642	-0.00(-0.03%)
Jan 21, 2004	16.46	16.50	16.29	16.37	1,534,095	+0.00(+0.00%)
Jan 20, 2004	16.78	16.78	16.01	16.37	2,367,480	-0.49(-2.93%)
Jan 16, 2004	16.78	16.91	16.76	16.86	464,009	+0.19(+1.15%)
Jan 15, 2004	16.50	16.85	16.49	16.67	969,347	-0.17(-0.99%)
Jan 14, 2004	16.29	16.86	16.25	16.84	1,053,648	+0.63(+3.92%)
Jan 13, 2004	16.16	16.33	15.95	16.20	1,419,032	+0.04(+0.26%)
Jan 12, 2004	16.22	16.30	16.06	16.16	1,005,040	-0.06(-0.37%)
Jan 09, 2004	16.42	16.50	16.16	16.22	1,697,296	-0.30(-1.80%)
Jan 08, 2004	16.80	16.80	16.35	16.52	1,344,123	-0.28(-1.67%)
Jan 07, 2004	16.95	16.97	16.66	16.80	859,919	-0.23(-1.35%)
Jan 06, 2004	16.97	17.03	16.82	17.03	833,619	-0.00(-0.02%)
Jan 05, 2004	16.93	17.03	16.78	17.03	1,119,163	+0.39(+2.33%)

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.