Indicators

Fluor Corp (NY: FLR )

38.90 -2.34 (-5.67%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.41	40.35	39.23	40.01	6,513,876	+0.95(+2.44%)
May 28, 2009	39.26	40.03	38.11	39.06	3,230,463	+0.33(+0.86%)
May 27, 2009	38.69	40.17	38.41	38.73	3,790,456	-0.05(-0.13%)
May 26, 2009	37.21	38.83	36.50	38.78	3,793,441	+1.64(+4.40%)
May 22, 2009	37.53	38.00	37.02	37.14	2,266,892	-0.31(-0.82%)
May 21, 2009	37.94	38.33	36.78	37.45	3,035,912	-1.12(-2.91%)
May 20, 2009	38.80	39.99	38.40	38.57	4,125,042	+0.20(+0.51%)
May 19, 2009	38.27	38.80	37.49	38.38	3,094,896	+0.25(+0.65%)
May 18, 2009	37.47	38.28	37.26	38.13	3,081,030	+1.29(+3.51%)
May 15, 2009	37.94	38.50	36.28	36.84	3,416,354	-1.03(-2.72%)
May 14, 2009	37.38	38.48	36.94	37.87	3,796,668	+0.94(+2.54%)
May 13, 2009	38.74	38.74	36.90	36.93	5,618,141	-1.96(-5.04%)
May 12, 2009	38.64	40.86	38.07	38.89	11,166,389	+2.09(+5.67%)
May 11, 2009	37.48	37.77	36.27	36.80	4,426,893	-1.67(-4.34%)
May 08, 2009	35.14	38.83	35.14	38.47	8,075,665	+2.95(+8.30%)
May 07, 2009	36.44	37.30	35.20	35.52	5,735,960	+1.01(+2.94%)
May 06, 2009	35.35	36.08	34.19	34.51	4,221,225	-0.61(-1.75%)
May 05, 2009	34.47	35.28	34.15	35.12	3,546,641	+0.40(+1.15%)
May 04, 2009	34.66	34.80	34.34	34.72	4,694,725	+2.59(+8.06%)

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.