FLR: Historical Prices for FLUOR CP (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.91	44.47	43.56	44.32	3,135,400	44.32
19-Nov-09	44.99	45.19	43.45	43.96	3,627,900	43.96
18-Nov-09	45.47	45.98	45.09	45.38	4,086,300	45.38
17-Nov-09	44.83	45.50	44.41	45.37	3,031,600	45.37
16-Nov-09	43.88	45.44	43.79	45.28	6,454,200	45.28
13-Nov-09	43.71	44.21	43.17	43.24	5,054,900	43.24
12-Nov-09	44.79	45.00	43.41	43.65	4,351,000	43.65
11-Nov-09	44.93	45.35	44.51	44.72	5,086,200	44.72
10-Nov-09	46.04	46.39	44.09	44.38	12,402,000	44.38
9-Nov-09	46.24	48.08	46.15	48.01	3,999,500	48.01
6-Nov-09	45.07	46.07	44.69	45.40	3,114,300	45.40
5-Nov-09	45.37	46.11	45.24	45.25	4,461,900	45.25
4-Nov-09	45.30	46.74	44.82	44.95	4,161,500	44.95
3-Nov-09	43.59	45.24	43.58	44.77	3,598,600	44.77
2-Nov-09	45.24	45.58	43.66	44.47	4,505,300	44.47
30-Oct-09	46.65	46.86	44.33	44.42	4,492,200	44.42
29-Oct-09	46.56	47.41	46.27	46.96	2,504,400	46.96
28-Oct-09	47.41	47.57	45.77	45.82	3,332,300	45.82
27-Oct-09	48.24	48.80	47.64	47.72	2,230,600	47.72
26-Oct-09	49.84	50.47	48.12	48.24	2,413,900	48.24
23-Oct-09	50.91	51.25	49.37	49.54	1,818,400	49.54
22-Oct-09	50.48	51.00	49.45	50.64	2,141,800	50.64
21-Oct-09	50.37	51.54	50.23	50.41	2,474,300	50.41
20-Oct-09	51.75	51.75	50.00	50.60	2,544,700	50.60
19-Oct-09	50.64	51.75	50.09	51.54	2,910,800	51.54
16-Oct-09	50.31	50.74	49.96	50.24	3,417,500	50.24
15-Oct-09	49.23	51.13	49.00	50.92	5,230,100	50.92
14-Oct-09	49.44	49.54	48.38	49.39	3,321,500	49.39
13-Oct-09	48.55	48.66	47.55	48.02	2,806,700	48.02
12-Oct-09	49.10	49.30	48.46	48.49	2,971,400	48.49
9-Oct-09	48.66	49.08	48.12	48.75	2,563,500	48.75
8-Oct-09	50.11	50.30	48.45	48.71	5,581,700	48.71
7-Oct-09	47.06	49.20	46.95	48.78	7,722,500	48.78
6-Oct-09	48.82	48.85	47.55	47.98	6,542,000	47.98
5-Oct-09	48.01	48.20	46.68	48.00	4,841,200	48.00
2-Oct-09	48.21	49.19	47.42	47.59	4,080,000	47.59
1-Oct-09	50.61	51.15	49.34	49.35	3,431,500	49.35
30-Sep-09	51.59	51.74	50.00	50.85	3,177,400	50.85
29-Sep-09	51.76	51.85	50.80	51.06	2,223,600	51.06
28-Sep-09	51.07	51.94	50.80	51.50	2,515,800	51.50
25-Sep-09	51.59	51.85	50.83	50.87	2,643,200	50.87
24-Sep-09	53.61	54.15	51.54	51.84	3,110,700	51.84
23-Sep-09	54.78	54.90	53.29	53.38	2,293,900	53.38
22-Sep-09	55.47	55.47	54.60	54.72	2,411,300	54.72
21-Sep-09	55.19	55.38	54.57	55.02	2,012,700	55.02
18-Sep-09	56.23	56.39	55.47	56.05	1,760,300	56.05
17-Sep-09	55.77	56.75	55.27	55.90	2,918,300	55.90
16-Sep-09	55.26	56.13	54.83	56.03	3,118,500	56.03
15-Sep-09	54.66	55.34	53.62	55.07	1,864,700	55.07
14-Sep-09	53.73	54.57	53.07	54.38	1,841,400	54.38
11-Sep-09	54.50	54.87	53.50	54.28	2,091,100	54.28
10-Sep-09	53.33	54.27	53.03	54.23	2,772,600	54.23
9-Sep-09	53.44	54.22	52.83	53.44	2,572,200	53.44
8-Sep-09	53.89	53.89	53.25	53.54	1,801,000	53.54
4-Sep-09	52.41	53.16	51.96	52.99	1,849,000	52.99
3-Sep-09	51.26	52.46	50.76	52.46	2,232,600	52.46
2-Sep-09	51.20	51.73	50.60	50.86	3,289,400	50.86
2-Sep-09	$ 0.125 Dividend
1-Sep-09	52.29	53.85	51.25	51.48	2,574,100	51.36
31-Aug-09	52.73	52.99	51.87	52.90	2,351,500	52.77
28-Aug-09	54.55	54.88	53.45	53.58	2,563,400	53.45
27-Aug-09	54.11	54.38	53.23	54.09	2,755,000	53.96
26-Aug-09	54.80	54.86	53.26	53.93	2,171,200	53.80
25-Aug-09	56.13	56.50	54.67	54.96	2,280,700	54.83
24-Aug-09	56.33	57.00	55.19	55.48	2,086,000	55.35
21-Aug-09	55.10	56.10	54.98	55.87	2,915,400	55.73
20-Aug-09	53.29	54.68	52.95	54.44	2,384,800	54.31
* 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