| FLUOR CORPORATION Add to My Watchlist | (NYSE: FLR) |
| FLUOR | 43.28 | +0.84 (+1.98%) | 3,971,201 |
| Historical Data for FLR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 43.09 | 43.76 | 42.48 | 3,971,201 | 43.28 | +0.84 +1.98% |
| 02/08/10 | 43.25 | 43.82 | 42.43 | 4,415,601 | 42.44 | -0.62 -1.44% |
| 02/05/10 | 44.24 | 44.49 | 41.71 | 5,709,420 | 43.06 | -1.25 -2.82% |
| 02/04/10 | 46.40 | 46.40 | 44.00 | 5,884,881 | 44.31 | -2.93 -6.20% |
| 02/03/10 | 47.34 | 48.13 | 46.68 | 2,742,409 | 47.24 | -0.36 -0.76% |
| 02/02/10 | 46.39 | 47.65 | 46.01 | 3,247,863 | 47.60 | +1.52 +3.31% |
| 02/01/10 | 45.64 | 46.32 | 45.20 | 1,651,661 | 46.08 | +0.74 +1.62% |
| 01/29/10 | 46.36 | 47.14 | 45.21 | 2,522,728 | 45.34 | -0.71 -1.54% |
| 01/28/10 | 47.55 | 47.89 | 46.05 | 2,411,612 | 46.05 | -1.08 -2.29% |
| 01/27/10 | 46.74 | 47.20 | 46.01 | 2,524,211 | 47.13 | +0.37 +0.79% |
| 01/26/10 | 46.60 | 47.38 | 46.42 | 1,926,025 | 46.76 | -0.05 -0.11% |
| 01/25/10 | 46.75 | 47.49 | 46.75 | 2,015,786 | 46.81 | +0.40 +0.86% |
| 01/22/10 | 46.50 | 47.68 | 46.40 | 3,446,281 | 46.41 | -0.13 -0.28% |
| 01/21/10 | 48.68 | 48.68 | 46.53 | 4,269,048 | 46.54 | -1.98 -4.08% |
| 01/20/10 | 49.14 | 49.25 | 47.65 | 3,380,725 | 48.52 | -0.98 -1.98% |
| 01/19/10 | 49.10 | 49.61 | 48.92 | 2,056,137 | 49.50 | +0.41 +0.84% |
| 01/18/10 | 49.09 | 49.09 | 49.09 | 0 | 49.09 | 0.00 0.00% |
| 01/15/10 | 50.04 | 50.13 | 49.00 | 3,147,286 | 49.09 | -1.11 -2.21% |
| 01/14/10 | 49.33 | 50.50 | 49.33 | 3,406,502 | 50.20 | +0.76 +1.54% |
| 01/13/10 | 49.34 | 49.58 | 48.43 | 3,236,439 | 49.44 | +0.32 +0.65% |
| 01/12/10 | 49.17 | 49.43 | 48.50 | 2,950,058 | 49.12 | -0.86 -1.72% |
| 01/11/10 | 50.05 | 50.31 | 49.62 | 3,342,414 | 49.98 | +0.22 +0.44% |
| 01/08/10 | 48.87 | 49.87 | 48.80 | 3,991,570 | 49.76 | +0.79 +1.61% |
| 01/07/10 | 47.72 | 49.08 | 47.36 | 5,255,375 | 48.97 | +1.79 +3.79% |
| 01/06/10 | 46.00 | 47.33 | 45.86 | 3,950,832 | 47.18 | +1.20 +2.61% |
| 01/05/10 | 46.02 | 46.41 | 45.60 | 2,981,159 | 45.98 | -0.03 -0.07% |
| 01/04/10 | 45.46 | 46.02 | 45.20 | 3,553,266 | 46.01 | +0.97 +2.15% |
| 01/01/10 | 45.04 | 45.04 | 45.04 | 0 | 45.04 | 0.00 0.00% |
| 12/31/09 | 45.14 | 45.54 | 44.89 | 1,704,940 | 45.04 | -0.21 -0.46% |
| 12/30/09 | 45.65 | 45.65 | 44.78 | 1,984,377 | 45.25 | -0.33 -0.72% |
| 12/29/09 | 45.51 | 45.82 | 45.20 | 1,890,018 | 45.58 | +0.13 +0.29% |
| 12/28/09 | 45.63 | 46.03 | 45.20 | 2,351,789 | 45.45 | +0.05 +0.11% |
| 12/25/09 | 45.00 | 45.64 | 45.00 | 1,072,162 | 45.40 | 0.00 0.00% |
| 12/24/09 | 45.00 | 45.64 | 45.00 | 1,072,162 | 45.40 | +0.51 +1.14% |
| 12/23/09 | 43.79 | 45.05 | 43.58 | 2,875,696 | 44.89 | +1.05 +2.40% |
| 12/22/09 | 43.90 | 44.49 | 43.63 | 2,480,082 | 43.84 | -0.10 -0.23% |
| 12/21/09 | 44.04 | 44.14 | 43.44 | 2,929,739 | 43.94 | +0.30 +0.69% |
| 12/18/09 | 43.62 | 43.93 | 43.10 | 3,041,675 | 43.64 | +0.55 +1.28% |
| 12/17/09 | 43.30 | 43.57 | 42.80 | 3,307,600 | 43.09 | -0.78 -1.78% |
| 12/16/09 | 43.82 | 44.17 | 43.15 | 5,390,918 | 43.87 | +0.39 +0.90% |
| 12/15/09 | 40.49 | 43.79 | 40.49 | 9,854,674 | 43.48 | +2.95 +7.28% |
| 12/14/09 | 40.05 | 40.58 | 40.05 | 3,771,899 | 40.53 | +0.67 +1.68% |
| 12/11/09 | 40.47 | 40.51 | 39.77 | 4,931,696 | 39.86 | -0.33 -0.82% |
| 12/10/09 | 41.16 | 41.16 | 40.15 | 5,717,627 | 40.19 | -0.42 -1.03% |
| 12/09/09 | 40.78 | 40.98 | 40.24 | 4,293,121 | 40.61 | -0.19 -0.47% |
| 12/08/09 | 41.82 | 41.95 | 40.75 | 5,026,657 | 40.80 | -1.37 -3.25% |
| 12/07/09 | 42.59 | 43.32 | 41.95 | 4,594,041 | 42.17 | -0.40 -0.94% |
| 12/04/09 | 43.02 | 43.54 | 41.93 | 5,038,545 | 42.57 | +0.25 +0.59% |
| 12/03/09 | 42.88 | 43.49 | 42.24 | 4,299,962 | 42.32 | -0.43 -1.01% |
| 12/02/09 | 43.11 | 43.20 | 42.50 | 3,920,047 | 42.75 | -0.14 -0.33% |
| \/ Download Data To Spreadsheet | ||||||
