Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluor Corp (NY: FLR )

40.95 +0.32 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 61.71 62.13 61.08 61.31 2,363,018 -0.23(-0.37%)
Sep 27, 2007 60.24 61.93 60.22 61.54 2,821,861 +0.53(+0.87%)
Sep 26, 2007 60.98 61.94 60.25 61.01 2,081,466 +0.37(+0.60%)
Sep 25, 2007 59.50 60.79 59.04 60.65 3,784,398 +0.49(+0.81%)
Sep 24, 2007 59.99 60.48 59.50 60.16 2,966,747 +0.03(+0.05%)
Sep 21, 2007 60.42 60.55 59.39 60.13 4,191,346 +0.15(+0.25%)
Sep 20, 2007 60.05 60.51 59.55 59.98 2,312,015 -0.33(-0.55%)
Sep 19, 2007 60.26 61.40 59.20 60.31 3,473,963 +0.98(+1.64%)
Sep 18, 2007 57.87 59.33 56.77 59.33 3,796,844 +2.14(+3.74%)
Sep 17, 2007 57.18 57.78 57.01 57.20 3,767,726 -0.10(-0.18%)
Sep 14, 2007 55.64 57.78 55.42 57.30 4,147,199 +0.19(+0.33%)
Sep 13, 2007 57.06 57.42 56.44 57.11 2,861,076 +0.37(+0.65%)
Sep 12, 2007 56.38 57.40 56.31 56.74 3,087,445 +0.34(+0.60%)
Sep 11, 2007 55.79 56.44 55.59 56.40 2,781,237 +0.62(+1.11%)
Sep 10, 2007 55.66 56.27 55.26 55.79 3,890,538 +0.11(+0.19%)
Sep 07, 2007 55.66 56.49 54.52 55.68 2,828,201 -0.88(-1.55%)
Sep 06, 2007 55.95 56.69 55.63 56.56 3,427,703 +0.61(+1.09%)
Sep 05, 2007 55.04 56.16 53.99 55.95 4,128,648 +0.58(+1.05%)
Sep 04, 2007 54.30 55.85 54.21 55.37 3,430,051 +1.22(+2.25%)
Aug 31, 2007 53.32 54.39 53.23 54.15 2,537,256 +0.97(+1.82%)
Aug 30, 2007 51.98 53.59 51.98 53.18 4,143,442 +0.63(+1.21%)
Aug 29, 2007 51.02 52.82 51.02 52.55 3,522,337 +1.80(+3.55%)
Aug 28, 2007 52.70 53.17 50.69 50.74 4,273,064 -2.50(-4.69%)
Aug 27, 2007 52.81 53.66 52.39 53.24 2,701,808 +0.63(+1.20%)
Aug 24, 2007 51.59 52.63 51.03 52.61 1,955,366 +1.15(+2.23%)
Aug 23, 2007 52.93 53.42 50.68 51.46 3,677,789 -0.90(-1.72%)
Aug 22, 2007 52.62 52.99 51.74 52.36 3,314,284 +0.53(+1.03%)
Aug 21, 2007 49.94 52.31 49.74 51.83 4,950,997 +1.89(+3.79%)
Aug 20, 2007 49.11 50.68 47.93 49.94 3,084,393 +1.01(+2.05%)
Aug 17, 2007 51.37 51.37 47.23 48.93 5,585,614 +0.63(+1.30%)
Aug 16, 2007 48.99 50.04 44.42 48.31 10,736,409 -1.55(-3.10%)
Aug 15, 2007 53.12 53.41 49.53 49.85 6,873,723 -3.05(-5.77%)
Aug 14, 2007 53.72 54.06 52.44 52.91 4,879,611 +0.29(+0.54%)
Aug 13, 2007 52.38 54.51 51.70 52.62 5,635,739 +1.09(+2.12%)
Aug 10, 2007 50.26 52.38 49.16 51.53 5,111,796 +0.29(+0.57%)
Aug 09, 2007 50.25 51.72 49.24 51.24 4,429,221 +0.31(+0.60%)
Aug 08, 2007 51.95 52.38 49.22 50.93 5,729,903 +1.18(+2.37%)
Aug 07, 2007 49.42 50.63 48.73 49.75 4,581,856 +0.12(+0.24%)
Aug 06, 2007 51.21 51.27 48.12 49.63 4,247,750 -0.57(-1.14%)
Aug 03, 2007 50.74 51.44 50.03 50.20 2,417,497 -1.23(-2.40%)
Aug 02, 2007 48.94 51.85 48.94 51.44 5,281,392 +2.54(+5.20%)
Aug 01, 2007 48.75 49.57 47.49 48.90 3,407,323 -0.29(-0.60%)
Jul 31, 2007 50.45 50.80 49.14 49.19 2,383,687 -0.45(-0.90%)
Jul 30, 2007 48.32 49.85 47.70 49.64 1,985,114 +1.41(+2.91%)
Jul 27, 2007 48.97 49.50 48.09 48.23 2,547,976 -0.83(-1.69%)
Jul 26, 2007 49.25 49.78 47.94 49.06 5,039,029 -0.79(-1.59%)
Jul 25, 2007 50.86 51.34 48.62 49.85 4,264,355 -0.56(-1.11%)
Jul 24, 2007 51.10 52.17 50.26 50.41 2,406,160 -1.23(-2.38%)
Jul 23, 2007 51.69 52.24 51.53 51.64 1,460,830 +0.32(+0.63%)
Jul 20, 2007 51.47 51.60 50.46 51.32 2,002,331 -0.21(-0.41%)
Jul 19, 2007 50.61 51.69 50.48 51.53 1,468,344 +0.91(+1.80%)
Jul 18, 2007 50.77 50.82 49.71 50.62 2,078,178 -0.37(-0.72%)
Jul 17, 2007 51.26 51.74 50.56 50.99 1,636,712 -0.00(-0.01%)
Jul 16, 2007 51.26 51.82 50.68 50.99 1,829,267 -0.30(-0.59%)
Jul 13, 2007 51.04 51.88 50.68 51.29 2,294,685 +0.60(+1.18%)
Jul 12, 2007 47.70 50.69 47.70 50.69 2,218,367 +1.70(+3.47%)
Jul 11, 2007 48.97 49.19 48.47 48.99 1,690,486 +0.12(+0.24%)
Jul 10, 2007 49.70 49.79 48.88 48.88 2,243,965 -0.82(-1.65%)
Jul 09, 2007 48.99 49.92 48.93 49.70 2,105,183 +0.72(+1.46%)
Jul 06, 2007 48.43 49.08 48.37 48.98 1,142,411 +0.55(+1.13%)
Jul 05, 2007 48.64 48.64 47.78 48.43 1,484,078 -0.20(-0.41%)
Jul 03, 2007 48.44 48.68 47.90 48.63 1,266,632 +0.38(+0.79%)
Jul 02, 2007 47.70 48.42 47.31 48.25 2,499,060 +0.82(+1.73%)
Jun 29, 2007 45.89 48.01 46.08 47.43 5,094,943 +2.51(+5.58%)
Jun 28, 2007 44.34 45.09 44.29 44.92 3,377,921 +0.58(+1.31%)
Jun 27, 2007 43.10 44.42 42.16 44.34 4,999,938 +0.63(+1.43%)
Jun 26, 2007 44.29 44.37 43.53 43.71 3,190,434 -0.18(-0.42%)
Jun 25, 2007 45.02 45.52 43.36 43.90 4,571,523 -1.12(-2.49%)
Jun 22, 2007 45.50 45.87 44.76 45.02 1,954,897 -0.89(-1.94%)
Jun 21, 2007 45.23 46.03 44.72 45.91 1,518,127 +0.68(+1.50%)
Jun 20, 2007 46.08 46.56 45.15 45.23 1,967,107 -0.95(-2.07%)
Jun 19, 2007 46.33 46.59 45.85 46.18 1,372,772 -0.23(-0.49%)
Jun 18, 2007 46.72 46.72 46.18 46.41 1,500,750 -0.29(-0.63%)
Jun 15, 2007 46.68 46.81 46.23 46.70 2,828,201 +0.66(+1.43%)
Jun 14, 2007 45.40 46.40 45.40 46.04 2,607,233 +0.83(+1.83%)
Jun 13, 2007 44.12 45.23 43.95 45.22 2,468,219 +1.50(+3.44%)
Jun 12, 2007 44.03 44.23 43.41 43.71 1,908,167 -0.57(-1.30%)
Jun 11, 2007 43.59 44.71 43.58 44.29 1,957,245 +0.72(+1.64%)
Jun 08, 2007 42.59 43.67 42.19 43.57 1,650,919 +0.86(+2.00%)
Jun 07, 2007 44.12 44.62 42.72 42.72 2,074,212 -1.71(-3.84%)
Jun 06, 2007 44.58 44.72 44.00 44.43 2,290,223 -0.24(-0.54%)
Jun 05, 2007 47.21 47.21 44.45 44.67 2,046,712 -0.23(-0.51%)
Jun 04, 2007 45.40 45.40 44.36 44.90 1,447,445 +0.22(+0.49%)
Jun 01, 2007 44.84 45.01 44.34 44.68 1,991,980 +0.35(+0.79%)
May 31, 2007 44.43 45.03 44.11 44.33 3,051,752 +0.04(+0.10%)
May 30, 2007 43.38 44.34 42.72 44.29 3,168,443 +0.91(+2.10%)
May 29, 2007 43.44 44.05 43.26 43.38 2,623,192 +0.40(+0.93%)
May 25, 2007 43.06 43.27 42.84 42.98 1,908,738 +0.14(+0.33%)
May 24, 2007 43.73 44.15 42.76 42.84 3,489,837 -0.83(-1.89%)
May 23, 2007 43.67 44.25 43.59 43.66 3,023,104 +0.35(+0.82%)
May 22, 2007 43.12 43.58 43.12 43.31 3,411,735 +0.52(+1.20%)
May 21, 2007 42.85 43.10 42.65 42.79 3,911,672 +0.21(+0.49%)
May 18, 2007 42.53 42.73 42.29 42.59 2,611,827 +0.05(+0.11%)
May 17, 2007 42.57 42.71 42.29 42.54 2,610,364 -0.05(-0.11%)
May 16, 2007 43.25 43.47 42.45 42.59 3,738,373 -0.56(-1.29%)
May 15, 2007 43.50 43.78 43.10 43.14 2,208,787 -0.43(-0.98%)
May 14, 2007 44.47 44.50 43.46 43.57 1,807,663 -0.90(-2.02%)
May 11, 2007 44.25 44.67 43.95 44.47 2,295,363 +0.82(+1.87%)
May 10, 2007 43.55 44.66 43.18 43.65 3,357,942 -0.12(-0.27%)
May 09, 2007 43.29 44.17 43.12 43.77 3,670,181 +1.00(+2.35%)
May 08, 2007 40.56 42.97 40.50 42.76 6,756,312 +0.71(+1.69%)
May 07, 2007 42.16 42.78 41.98 42.05 3,213,909 +0.00(+0.00%)
May 04, 2007 41.30 42.05 41.21 42.05 1,745,780 +0.81(+1.97%)
May 03, 2007 41.39 41.52 41.07 41.24 2,490,043 -0.11(-0.28%)
May 02, 2007 40.88 41.50 40.86 41.35 1,490,941 +0.46(+1.13%)
May 01, 2007 40.64 41.04 40.54 40.89 1,452,142 +0.17(+0.42%)
Apr 30, 2007 41.73 41.73 40.69 40.72 1,874,822 -0.97(-2.32%)
Apr 27, 2007 41.94 42.04 41.30 41.69 1,469,279 -0.29(-0.70%)
Apr 26, 2007 41.65 42.30 41.64 41.98 1,420,675 +0.39(+0.94%)
Apr 25, 2007 41.04 41.78 40.74 41.59 1,535,269 +0.70(+1.71%)
Apr 24, 2007 41.36 41.52 40.70 40.89 1,213,092 -0.31(-0.74%)
Apr 23, 2007 40.93 41.34 40.87 41.20 1,154,152 +0.35(+0.87%)
Apr 20, 2007 40.74 41.01 40.48 40.84 1,634,834 +0.53(+1.31%)
Apr 19, 2007 41.64 41.64 40.14 40.32 894,166 -0.16(-0.39%)
Apr 18, 2007 40.75 40.81 40.35 40.47 1,851,103 -0.34(-0.83%)
Apr 17, 2007 40.09 40.92 40.06 40.81 3,160,475 +0.72(+1.80%)
Apr 16, 2007 40.22 40.39 39.98 40.09 1,800,383 -0.09(-0.23%)
Apr 13, 2007 39.73 40.19 39.63 40.19 2,536,082 +0.39(+0.98%)
Apr 12, 2007 39.46 39.81 39.04 39.80 1,264,284 +0.38(+0.97%)
Apr 11, 2007 39.48 39.58 39.18 39.41 1,739,095 +0.09(+0.22%)
Apr 10, 2007 39.05 39.65 39.00 39.33 1,213,210 +0.27(+0.69%)
Apr 09, 2007 39.02 39.13 38.76 39.06 827,514 +0.00(+0.00%)
Apr 05, 2007 39.03 39.14 38.74 39.06 1,179,278 -0.06(-0.15%)
Apr 04, 2007 39.08 39.20 38.72 39.12 1,140,297 +0.04(+0.10%)
Apr 03, 2007 38.50 39.15 38.23 39.08 2,136,586 +0.73(+1.91%)
Apr 02, 2007 38.41 38.74 38.23 38.35 2,306,895 +0.14(+0.37%)
Mar 30, 2007 38.34 38.73 37.96 38.21 1,791,930 -0.07(-0.18%)
Mar 29, 2007 38.32 38.54 37.96 38.28 1,147,894 +0.04(+0.11%)
Mar 28, 2007 38.82 38.91 37.60 38.23 3,546,523 -0.86(-2.20%)
Mar 27, 2007 39.20 39.29 38.91 39.09 1,140,654 -0.30(-0.76%)
Mar 26, 2007 39.46 39.81 39.02 39.39 1,566,735 +0.03(+0.08%)
Mar 23, 2007 39.75 39.90 39.25 39.36 1,698,001 -0.48(-1.20%)
Mar 22, 2007 40.46 40.46 39.59 39.84 1,876,935 +0.24(+0.61%)
Mar 21, 2007 38.65 39.75 38.58 39.60 2,217,193 +0.88(+2.27%)
Mar 20, 2007 38.59 38.83 38.19 38.72 1,817,995 +0.13(+0.33%)
Mar 19, 2007 37.90 38.80 37.89 38.59 2,235,509 +1.09(+2.90%)
Mar 16, 2007 37.49 38.08 37.43 37.50 3,333,539 +0.15(+0.40%)
Mar 15, 2007 37.41 37.83 37.05 37.36 2,834,307 -0.02(-0.06%)
Mar 14, 2007 37.81 37.91 36.99 37.38 3,038,436 -0.29(-0.77%)
Mar 13, 2007 38.42 38.58 37.58 37.67 2,522,930 -0.75(-1.96%)
Mar 12, 2007 38.33 38.71 38.28 38.42 1,457,308 +0.02(+0.04%)
Mar 09, 2007 38.48 38.92 38.24 38.40 1,198,768 +0.01(+0.03%)
Mar 08, 2007 38.33 38.86 38.16 38.39 2,962,985 +0.23(+0.61%)
Mar 07, 2007 37.79 38.43 37.66 38.16 2,841,586 +0.08(+0.21%)
Mar 06, 2007 37.07 38.14 36.86 38.08 3,209,708 +1.37(+3.72%)
Mar 05, 2007 37.26 37.92 36.71 36.71 3,443,673 +0.21(+0.58%)
Mar 02, 2007 36.73 38.37 36.32 36.50 6,893,683 +0.03(+0.07%)
Mar 01, 2007 35.06 36.87 34.69 36.47 4,725,128 +0.52(+1.46%)
Feb 28, 2007 35.58 36.19 35.37 35.95 2,941,855 +0.22(+0.61%)
Feb 27, 2007 37.05 37.05 35.73 35.73 3,045,647 -1.63(-4.35%)
Feb 26, 2007 36.84 37.38 36.67 37.36 2,245,398 -0.07(-0.18%)
Feb 23, 2007 37.52 37.60 36.97 37.42 1,360,796 -0.07(-0.19%)
Feb 22, 2007 37.43 37.55 37.17 37.50 1,050,126 +0.20(+0.54%)
Feb 21, 2007 37.43 37.44 36.89 37.30 1,460,830 -0.02(-0.06%)
Feb 20, 2007 37.04 37.43 36.81 37.32 1,397,193 +0.84(+2.30%)
Feb 16, 2007 36.67 36.79 36.23 36.48 1,626,850 -0.33(-0.89%)
Feb 15, 2007 36.52 36.84 36.50 36.81 1,464,118 +0.43(+1.17%)
Feb 14, 2007 36.01 36.38 35.80 36.38 2,419,007 +0.29(+0.79%)
Feb 13, 2007 36.50 36.60 35.90 36.10 2,638,841 -0.50(-1.37%)
Feb 12, 2007 36.84 36.88 36.43 36.60 766,749 -0.00(-0.01%)
Feb 09, 2007 37.05 37.10 36.33 36.60 2,104,948 -0.44(-1.20%)
Feb 08, 2007 36.62 37.18 36.47 37.05 3,935,389 +0.63(+1.73%)
Feb 07, 2007 36.73 36.91 36.29 36.41 1,041,907 -0.20(-0.55%)
Feb 06, 2007 36.44 37.04 36.44 36.61 2,232,926 +0.26(+0.71%)
Feb 05, 2007 36.62 36.87 36.27 36.36 2,037,789 -0.34(-0.93%)
Feb 02, 2007 36.18 37.02 36.18 36.70 2,713,608 +0.11(+0.31%)
Feb 01, 2007 35.35 38.33 35.35 36.58 5,567,405 +1.41(+4.00%)
Jan 31, 2007 34.75 35.26 34.54 35.18 2,156,374 +0.29(+0.82%)
Jan 30, 2007 34.64 34.89 34.50 34.89 1,476,563 +0.40(+1.15%)
Jan 29, 2007 34.66 34.73 34.37 34.49 2,015,011 +0.11(+0.31%)
Jan 26, 2007 34.52 34.63 34.12 34.39 1,286,592 -0.15(-0.44%)
Jan 25, 2007 34.79 35.00 34.37 34.54 2,976,609 +0.07(+0.21%)
Jan 24, 2007 34.52 34.61 34.00 34.47 1,999,043 -0.11(-0.32%)
Jan 23, 2007 33.39 34.81 33.23 34.58 4,073,465 +1.61(+4.90%)
Jan 22, 2007 33.37 33.51 32.90 32.97 1,533,625 -0.39(-1.16%)
Jan 19, 2007 32.97 33.54 32.80 33.35 1,435,939 +0.38(+1.15%)
Jan 18, 2007 33.37 33.53 32.91 32.97 1,546,071 -0.18(-0.55%)
Jan 17, 2007 32.91 33.45 32.82 33.16 1,439,931 +0.29(+0.87%)
Jan 16, 2007 32.53 32.97 32.51 32.87 1,412,926 +0.31(+0.95%)
Jan 12, 2007 32.79 32.85 32.45 32.56 1,736,277 -0.27(-0.83%)
Jan 11, 2007 32.59 33.02 32.40 32.83 1,960,063 +0.20(+0.60%)
Jan 10, 2007 32.13 32.79 32.03 32.64 3,096,134 +0.31(+0.95%)
Jan 09, 2007 32.90 32.98 32.13 32.33 3,998,087 -0.67(-2.04%)
Jan 08, 2007 33.27 33.46 32.74 33.00 3,358,196 -0.37(-1.11%)
Jan 05, 2007 34.07 34.07 33.28 33.37 2,384,857 -0.72(-2.10%)
Jan 04, 2007 34.20 34.20 33.58 34.09 2,005,618 -0.29(-0.84%)
Jan 03, 2007 34.86 35.09 34.04 34.38 1,642,348 -0.39(-1.13%)
Dec 29, 2006 34.82 35.06 34.44 34.77 1,220,137 -0.15(-0.44%)
Dec 28, 2006 34.92 35.00 34.74 34.92 1,365,023 -0.06(-0.17%)
Dec 27, 2006 34.97 35.12 34.86 34.98 1,145,229 +0.12(+0.35%)
Dec 26, 2006 34.88 35.03 34.70 34.86 631,907 +0.04(+0.12%)
Dec 22, 2006 35.26 35.30 34.66 34.82 959,719 -0.60(-1.71%)
Dec 21, 2006 35.69 35.85 35.16 35.42 1,205,813 -0.17(-0.48%)
Dec 20, 2006 35.16 35.92 35.05 35.59 1,495,819 +0.19(+0.53%)
Dec 19, 2006 35.24 35.52 35.01 35.41 2,529,977 +0.09(+0.24%)
Dec 18, 2006 35.79 35.96 35.23 35.32 1,756,706 -0.52(-1.46%)
Dec 15, 2006 36.01 36.16 35.63 35.84 2,653,963 -0.25(-0.70%)
Dec 14, 2006 36.07 36.48 35.92 36.10 1,066,798 +0.06(+0.18%)
Dec 13, 2006 36.41 36.52 35.98 36.03 1,065,859 -0.12(-0.33%)
Dec 12, 2006 35.89 36.47 35.86 36.15 1,386,626 +0.09(+0.26%)
Dec 11, 2006 36.47 36.56 35.81 36.06 2,147,451 -0.76(-2.06%)
Dec 08, 2006 37.27 37.27 36.67 36.81 1,184,679 -0.23(-0.62%)
Dec 07, 2006 37.05 37.45 36.99 37.05 1,274,616 +0.03(+0.07%)
Dec 06, 2006 36.99 37.31 36.59 37.02 2,189,719 +0.06(+0.17%)
Dec 05, 2006 37.12 37.15 36.81 36.96 2,421,489 -0.25(-0.66%)
Dec 04, 2006 36.92 37.25 36.76 37.20 1,103,665 +0.45(+1.23%)
Dec 01, 2006 36.85 37.48 36.30 36.75 2,384,622 -0.33(-0.90%)
Nov 30, 2006 36.41 37.34 36.11 37.08 3,181,609 +0.75(+2.06%)
Nov 29, 2006 35.67 36.56 35.56 36.33 2,227,291 +1.25(+3.57%)
Nov 28, 2006 35.14 35.39 34.87 35.08 1,861,672 -0.37(-1.05%)
Nov 27, 2006 34.95 35.90 34.95 35.45 1,849,931 -0.54(-1.49%)
Nov 24, 2006 35.81 36.20 35.75 35.99 697,422 +0.07(+0.20%)
Nov 22, 2006 36.09 36.09 35.76 35.92 2,243,024 -0.05(-0.13%)
Nov 21, 2006 35.88 36.10 35.60 35.96 1,417,623 +0.19(+0.54%)
Nov 20, 2006 35.98 36.02 35.63 35.77 2,299,851 +0.05(+0.13%)
Nov 17, 2006 35.74 36.07 35.65 35.72 2,150,034 -0.13(-0.37%)
Nov 16, 2006 35.78 35.96 35.65 35.86 3,222,703 +0.11(+0.30%)
Nov 15, 2006 35.49 35.90 35.41 35.75 2,216,489 +0.39(+1.11%)
Nov 14, 2006 35.31 35.48 34.84 35.36 1,396,019 +0.24(+0.69%)
Nov 13, 2006 35.33 35.56 34.97 35.12 1,935,171 -0.37(-1.06%)
Nov 10, 2006 35.66 35.73 35.09 35.49 2,679,324 -0.02(-0.06%)
Nov 09, 2006 35.39 35.79 35.01 35.51 2,435,109 +0.35(+1.01%)
Nov 08, 2006 34.29 35.35 34.29 35.16 2,993,047 +0.58(+1.69%)
Nov 07, 2006 33.66 35.25 32.96 34.58 4,361,123 +1.38(+4.17%)
Nov 06, 2006 33.75 33.76 32.96 33.19 2,791,569 -0.39(-1.15%)
Nov 03, 2006 33.93 33.94 33.43 33.58 1,765,630 +0.04(+0.11%)
Nov 02, 2006 33.29 33.65 33.13 33.54 1,477,033 +0.03(+0.10%)
Nov 01, 2006 33.66 34.06 33.46 33.51 1,585,756 +0.11(+0.32%)
Oct 31, 2006 33.80 33.87 33.09 33.40 3,171,981 -0.41(-1.22%)
Oct 30, 2006 33.43 33.96 33.41 33.81 2,082,405 +0.31(+0.93%)
Oct 27, 2006 33.62 33.84 33.33 33.50 2,828,906 -0.37(-1.09%)
Oct 26, 2006 34.15 34.49 33.56 33.87 4,384,840 -0.31(-0.90%)
Oct 25, 2006 32.80 34.19 32.68 34.18 8,080,475 -0.92(-2.61%)
Oct 24, 2006 34.31 35.09 34.26 35.09 1,310,309 +0.49(+1.43%)
Oct 23, 2006 34.37 34.70 33.98 34.60 1,515,309 +0.06(+0.16%)
Oct 20, 2006 34.21 34.73 34.20 34.55 2,345,641 -0.03(-0.10%)
Oct 19, 2006 34.37 34.79 34.20 34.58 1,966,168 -0.04(-0.12%)
Oct 18, 2006 34.66 35.04 34.51 34.62 3,448,837 +0.17(+0.51%)
Oct 17, 2006 34.56 34.57 34.03 34.45 2,214,375 -0.36(-1.03%)
Oct 16, 2006 33.91 34.98 33.90 34.80 3,117,268 +0.90(+2.65%)
Oct 13, 2006 34.17 34.17 33.62 33.91 1,195,011 -0.16(-0.47%)
Oct 12, 2006 33.86 34.08 33.71 34.07 1,209,335 +0.48(+1.43%)
Oct 11, 2006 33.93 34.07 33.28 33.59 1,479,616 -0.34(-1.00%)
Oct 10, 2006 33.77 34.00 33.44 33.93 2,004,444 +0.15(+0.44%)
Oct 09, 2006 33.51 34.06 33.51 33.78 2,043,190 +0.22(+0.66%)
Oct 06, 2006 33.41 33.59 32.92 33.56 1,956,305 +0.11(+0.34%)
Oct 05, 2006 33.17 33.54 32.90 33.44 2,254,295 +0.57(+1.75%)
Oct 04, 2006 31.88 32.98 31.80 32.87 3,570,475 +1.18(+3.74%)
Oct 03, 2006 32.26 32.26 31.53 31.68 1,857,445 -0.66(-2.04%)
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.