FLR: Historical Prices for FLUOR CP (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	43.09	43.76	42.48	43.28	3,971,200	43.28
8-Feb-10	43.25	43.82	42.43	42.44	4,415,600	42.44
5-Feb-10	44.24	44.49	41.71	43.06	5,709,400	43.06
4-Feb-10	46.40	46.40	44.00	44.31	5,884,900	44.31
3-Feb-10	47.34	48.13	46.68	46.80	2,742,500	46.80
2-Feb-10	46.39	47.65	46.01	47.60	3,247,900	47.60
1-Feb-10	45.64	46.32	45.20	45.96	1,651,400	45.96
29-Jan-10	46.36	47.14	45.21	45.34	2,522,800	45.34
28-Jan-10	47.55	47.89	45.33	46.05	2,386,400	46.05
27-Jan-10	46.74	47.20	46.01	47.13	2,524,300	47.13
26-Jan-10	46.60	47.38	46.43	46.76	1,926,100	46.76
25-Jan-10	46.75	47.49	46.75	46.81	2,015,800	46.81
22-Jan-10	46.50	47.68	46.40	46.41	3,446,300	46.41
21-Jan-10	48.68	48.68	46.53	46.54	4,269,100	46.54
20-Jan-10	49.14	49.25	47.64	48.52	3,380,800	48.52
19-Jan-10	49.10	49.61	48.92	49.50	2,056,200	49.50
15-Jan-10	50.04	50.13	49.00	49.09	3,147,300	49.09
14-Jan-10	49.33	50.50	49.33	50.20	3,406,600	50.20
13-Jan-10	49.34	49.58	48.43	49.44	3,236,500	49.44
12-Jan-10	49.17	49.43	48.50	49.12	2,950,500	49.12
11-Jan-10	50.05	50.31	49.62	49.98	3,342,500	49.98
8-Jan-10	48.87	49.87	48.80	49.76	3,991,200	49.76
7-Jan-10	47.72	49.08	47.36	48.97	5,254,900	48.97
6-Jan-10	46.00	47.33	45.86	47.18	3,951,000	47.18
5-Jan-10	46.02	46.41	45.61	45.98	2,981,200	45.98
4-Jan-10	45.46	46.02	45.20	46.01	3,553,300	46.01
31-Dec-09	45.14	45.54	44.89	45.04	1,705,000	45.04
30-Dec-09	45.65	45.65	44.78	45.25	1,984,400	45.25
29-Dec-09	45.51	45.82	45.20	45.58	1,890,100	45.58
28-Dec-09	45.63	46.03	45.20	45.45	2,351,800	45.45
24-Dec-09	45.00	45.64	45.00	45.40	1,072,200	45.40
23-Dec-09	43.79	45.05	43.58	44.89	2,875,700	44.89
22-Dec-09	43.90	44.49	43.63	43.84	2,480,100	43.84
21-Dec-09	44.04	44.14	43.44	43.94	2,929,800	43.94
18-Dec-09	43.62	43.93	43.10	43.64	3,041,700	43.64
17-Dec-09	43.30	43.57	42.80	43.09	3,307,600	43.09
16-Dec-09	43.82	44.17	43.15	43.79	5,384,400	43.79
15-Dec-09	40.49	43.79	40.49	43.48	9,854,700	43.48
14-Dec-09	40.17	40.59	39.90	40.53	3,771,900	40.53
11-Dec-09	40.47	40.51	39.77	39.86	4,932,700	39.86
10-Dec-09	41.16	41.16	40.15	40.19	5,717,700	40.19
9-Dec-09	40.78	40.98	40.24	40.61	4,293,200	40.61
8-Dec-09	41.82	41.95	40.75	40.80	5,026,700	40.80
7-Dec-09	42.59	43.32	41.95	42.17	4,594,100	42.17
4-Dec-09	43.02	43.54	41.93	42.57	5,038,600	42.57
3-Dec-09	42.88	43.49	42.24	42.32	4,300,000	42.32
2-Dec-09	43.11	43.20	42.50	42.75	3,919,300	42.75
2-Dec-09	$ 0.125 Dividend
1-Dec-09	43.08	43.57	42.79	42.89	3,658,800	42.76
30-Nov-09	43.21	43.34	42.37	42.48	3,276,000	42.36
27-Nov-09	42.74	43.50	42.00	43.07	1,855,700	42.94
25-Nov-09	44.21	44.21	43.67	44.10	3,694,200	43.97
24-Nov-09	44.20	44.37	43.06	43.18	4,155,100	43.05
23-Nov-09	45.11	45.30	43.98	44.18	3,073,200	44.05
20-Nov-09	43.91	44.47	43.56	44.32	3,135,400	44.19
19-Nov-09	44.99	45.19	43.45	43.96	3,627,900	43.83
18-Nov-09	45.47	45.98	45.09	45.38	4,086,300	45.25
17-Nov-09	44.83	45.50	44.41	45.37	3,031,600	45.24
16-Nov-09	43.88	45.44	43.79	45.28	6,454,200	45.15
13-Nov-09	43.71	44.21	43.17	43.24	5,054,900	43.11
12-Nov-09	44.79	45.00	43.41	43.65	4,351,000	43.52
11-Nov-09	44.93	45.35	44.51	44.72	5,086,200	44.59
10-Nov-09	46.04	46.39	44.09	44.38	12,402,000	44.25
9-Nov-09	46.24	48.08	46.15	48.01	3,999,500	47.87
6-Nov-09	45.07	46.07	44.69	45.40	3,114,300	45.27
5-Nov-09	45.37	46.11	45.24	45.25	4,461,900	45.12
4-Nov-09	45.30	46.74	44.82	44.95	4,161,500	44.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions