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 30, 2008 42.96 47.58 42.59 47.44 4,867,359 +5.94(+14.33%)
Sep 29, 2008 45.17 45.99 39.34 41.50 5,502,551 -5.78(-12.23%)
Sep 26, 2008 46.43 47.52 46.20 47.28 0 -1.04(-2.15%)
Sep 25, 2008 48.46 49.13 46.61 48.32 5,256,293 +0.89(+1.87%)
Sep 24, 2008 49.02 49.48 47.14 47.43 3,491,831 -1.00(-2.07%)
Sep 23, 2008 51.67 52.29 47.75 48.44 4,656,849 -3.13(-6.08%)
Sep 22, 2008 54.52 54.82 51.26 51.57 3,813,737 -3.03(-5.55%)
Sep 19, 2008 54.50 56.65 53.27 54.60 0 +4.49(+8.96%)
Sep 18, 2008 49.23 50.12 46.66 50.11 4,407,503 +1.73(+3.57%)
Sep 17, 2008 50.09 51.34 47.64 48.39 5,055,064 -2.30(-4.54%)
Sep 16, 2008 47.12 50.95 46.16 50.69 5,861,802 +1.29(+2.62%)
Sep 15, 2008 51.88 52.20 48.74 49.39 4,969,164 -5.98(-10.80%)
Sep 12, 2008 52.76 56.50 51.83 55.37 5,615,818 +2.32(+4.37%)
Sep 11, 2008 49.67 53.11 48.84 53.05 4,968,604 +2.12(+4.16%)
Sep 10, 2008 48.55 51.68 48.55 50.93 6,189,393 +2.71(+5.62%)
Sep 09, 2008 53.61 53.64 48.06 48.22 7,450,841 -5.37(-10.01%)
Sep 08, 2008 57.12 58.95 52.70 53.59 6,157,939 -1.80(-3.24%)
Sep 05, 2008 54.88 56.01 52.53 55.39 0 -0.52(-0.93%)
Sep 04, 2008 59.81 60.25 55.36 55.91 4,591,265 -3.86(-6.46%)
Sep 03, 2008 62.60 63.45 58.98 59.76 4,841,832 -2.84(-4.54%)
Sep 02, 2008 68.74 68.77 62.24 62.61 5,128,479 -5.64(-8.26%)
Aug 29, 2008 68.72 69.63 67.98 68.25 0 -0.66(-0.95%)
Aug 28, 2008 69.73 70.58 67.98 68.90 3,424,789 -0.27(-0.39%)
Aug 27, 2008 67.11 69.18 66.27 69.18 3,385,434 +2.31(+3.45%)
Aug 26, 2008 64.58 66.87 64.41 66.87 2,991,307 +2.49(+3.86%)
Aug 25, 2008 67.35 67.75 63.81 64.38 2,807,506 -2.73(-4.07%)
Aug 22, 2008 67.33 68.13 65.75 67.11 2,436,108 -0.59(-0.87%)
Aug 21, 2008 65.45 68.13 64.32 67.70 4,126,146 +2.32(+3.54%)
Aug 20, 2008 63.66 65.40 62.05 65.39 4,365,254 +2.26(+3.58%)
Aug 19, 2008 62.00 63.13 60.77 63.13 3,910,726 +0.86(+1.38%)
Aug 18, 2008 61.16 62.52 61.12 62.27 4,829,408 +1.49(+2.45%)
Aug 15, 2008 63.38 63.62 59.86 60.78 0 -2.27(-3.59%)
Aug 14, 2008 64.11 64.84 62.59 63.04 4,168,434 -1.52(-2.35%)
Aug 13, 2008 61.50 65.12 60.13 64.56 6,984,060 +3.54(+5.81%)
Aug 12, 2008 68.77 68.77 57.15 61.02 17,078,406 -3.87(-5.96%)
Aug 11, 2008 65.20 65.79 62.85 64.88 6,918,789 -0.12(-0.18%)
Aug 08, 2008 64.74 65.84 62.82 65.00 3,734,979 -0.57(-0.87%)
Aug 07, 2008 66.38 66.97 64.29 65.57 3,243,248 +0.25(+0.38%)
Aug 06, 2008 63.93 66.96 61.89 65.33 4,076,161 +1.44(+2.25%)
Aug 05, 2008 65.16 65.62 63.57 63.89 3,497,685 -1.06(-1.63%)
Aug 04, 2008 68.91 68.91 64.45 64.94 3,657,819 -3.55(-5.19%)
Aug 01, 2008 69.64 72.17 68.43 68.49 1,874,534 -0.79(-1.14%)
Jul 31, 2008 74.53 74.53 69.10 69.29 3,593,615 -5.14(-6.91%)
Jul 30, 2008 68.58 74.53 68.48 74.43 4,032,616 +5.98(+8.73%)
Jul 29, 2008 68.45 68.50 66.43 68.45 2,655,556 +1.10(+1.63%)
Jul 28, 2008 68.15 69.41 67.31 67.35 2,617,119 -0.62(-0.91%)
Jul 25, 2008 67.15 69.61 67.15 67.97 2,769,031 +0.96(+1.44%)
Jul 24, 2008 70.72 71.02 66.32 67.01 4,774,996 -3.34(-4.75%)
Jul 23, 2008 74.41 74.90 69.92 70.35 2,520,687 -3.82(-5.14%)
Jul 22, 2008 75.08 76.31 72.99 74.17 2,320,667 -1.29(-1.72%)
Jul 21, 2008 72.05 75.57 72.05 75.46 2,536,424 +3.70(+5.16%)
Jul 18, 2008 74.11 74.79 71.01 71.76 3,107,808 -2.07(-2.80%)
Jul 17, 2008 73.42 75.76 73.03 73.83 3,604,910 +0.95(+1.30%)
Jul 16, 2008 73.31 73.31 70.35 72.88 18,643,024 -0.20(-0.27%)
Jul 15, 2008 74.55 76.00 71.91 73.08 4,259,214 -2.22(-2.95%)
Jul 14, 2008 74.95 76.27 74.22 75.30 2,969,548 +0.89(+1.19%)
Jul 11, 2008 72.48 75.48 72.48 74.41 3,683,265 -0.25(-0.33%)
Jul 10, 2008 72.28 75.55 71.12 74.66 4,715,580 +3.54(+4.98%)
Jul 09, 2008 72.19 73.88 70.76 71.12 4,507,440 -1.05(-1.46%)
Jul 08, 2008 74.18 74.57 70.58 72.17 6,335,209 -2.47(-3.31%)
Jul 07, 2008 77.39 77.81 72.77 74.64 5,113,066 -1.98(-2.58%)
Jul 04, 2008 76.66 78.17 73.14 76.62 4,119,558 +0.00(+0.00%)
Jul 03, 2008 76.66 78.17 73.14 76.62 4,119,558 -0.02(-0.02%)
Jul 02, 2008 82.08 82.15 76.42 76.64 3,246,981 -4.88(-5.98%)
Jul 01, 2008 77.49 81.63 77.49 81.51 4,167,093 +2.27(+2.86%)
Jun 30, 2008 78.48 79.71 77.66 79.24 4,301,823 +0.72(+0.92%)
Jun 27, 2008 77.45 78.71 76.27 78.52 4,082,529 +0.39(+0.50%)
Jun 26, 2008 79.86 80.21 77.49 78.13 3,135,368 -2.80(-3.46%)
Jun 25, 2008 82.33 82.62 79.71 80.93 3,267,242 -0.48(-0.59%)
Jun 24, 2008 83.85 84.95 81.14 81.41 4,029,821 -2.60(-3.09%)
Jun 23, 2008 81.60 86.33 81.60 84.01 5,336,185 +2.44(+2.99%)
Jun 20, 2008 80.91 82.03 80.63 81.57 3,223,436 +0.72(+0.88%)
Jun 19, 2008 80.88 81.88 80.06 80.86 2,447,857 -0.26(-0.33%)
Jun 18, 2008 79.93 82.19 79.43 81.12 3,100,013 +0.60(+0.74%)
Jun 17, 2008 80.88 82.12 80.27 80.52 2,678,368 +0.39(+0.49%)
Jun 16, 2008 79.21 80.80 78.36 80.13 3,061,739 +0.85(+1.07%)
Jun 13, 2008 75.74 79.29 75.74 79.29 4,381,385 +3.62(+4.79%)
Jun 12, 2008 77.50 77.79 74.78 75.66 3,764,147 -0.67(-0.88%)
Jun 11, 2008 77.71 78.12 76.16 76.33 2,843,970 -1.00(-1.30%)
Jun 10, 2008 78.06 79.46 76.40 77.34 3,181,567 -2.17(-2.73%)
Jun 09, 2008 78.28 80.53 77.79 79.51 3,095,202 +2.07(+2.68%)
Jun 06, 2008 79.63 80.58 77.41 77.43 4,520,886 -3.06(-3.80%)
Jun 05, 2008 79.14 81.15 79.03 80.49 3,270,853 +1.49(+1.89%)
Jun 04, 2008 78.68 80.72 78.34 79.00 3,246,963 +0.45(+0.57%)
Jun 03, 2008 79.21 79.92 77.51 78.55 4,850,927 -0.49(-0.61%)
Jun 02, 2008 79.66 80.01 78.28 79.04 2,671,424 -0.40(-0.51%)
May 30, 2008 77.61 80.38 77.51 79.44 3,993,491 +1.75(+2.25%)
May 29, 2008 79.22 79.22 76.83 77.69 2,909,659 -1.18(-1.49%)
May 28, 2008 78.38 78.97 76.99 78.87 4,271,068 +0.36(+0.46%)
May 27, 2008 79.73 79.74 77.76 78.51 3,429,748 -1.03(-1.30%)
May 26, 2008 80.29 80.91 78.24 79.55 0 +0.00(+0.00%)
May 23, 2008 80.29 80.91 78.24 79.55 2,723,874 -0.83(-1.03%)
May 22, 2008 80.53 81.95 79.54 80.37 2,773,060 -0.05(-0.06%)
May 21, 2008 81.21 82.93 80.12 80.42 3,327,185 -1.06(-1.31%)
May 20, 2008 81.76 82.63 80.18 81.49 3,586,683 -0.53(-0.65%)
May 19, 2008 81.76 84.32 81.24 82.02 5,676,675 +0.52(+0.64%)
May 16, 2008 82.54 82.54 80.47 81.50 7,324,241 -0.12(-0.14%)
May 15, 2008 78.95 82.04 78.69 81.61 5,313,600 +2.63(+3.33%)
May 14, 2008 80.15 81.76 78.57 78.98 7,628,750 -2.37(-2.91%)
May 13, 2008 77.62 82.79 77.62 81.35 17,760,038 +10.51(+14.83%)
May 12, 2008 70.46 71.06 68.99 70.84 4,253,731 +1.02(+1.46%)
May 09, 2008 70.33 70.42 68.73 69.83 3,489,306 -1.21(-1.70%)
May 08, 2008 68.68 71.22 68.68 71.04 4,551,138 +2.80(+4.10%)
May 07, 2008 69.60 70.29 67.42 68.24 4,458,165 -0.96(-1.39%)
May 06, 2008 66.54 69.41 66.54 69.20 3,857,388 +1.92(+2.85%)
May 05, 2008 65.38 67.63 65.08 67.28 3,994,647 +2.20(+3.38%)
May 02, 2008 64.52 65.56 64.09 65.08 3,124,900 +0.83(+1.30%)
May 01, 2008 65.52 65.52 63.17 64.24 3,992,935 -0.86(-1.31%)
Apr 30, 2008 66.97 68.06 64.81 65.10 4,210,735 -1.29(-1.94%)
Apr 29, 2008 67.89 67.92 66.10 66.39 2,868,612 -1.26(-1.86%)
Apr 28, 2008 69.44 69.44 67.48 67.64 2,808,082 -1.12(-1.63%)
Apr 25, 2008 67.28 68.83 66.43 68.76 2,990,248 +1.88(+2.81%)
Apr 24, 2008 67.82 68.12 64.97 66.88 3,305,480 -1.21(-1.77%)
Apr 23, 2008 68.52 69.11 67.41 68.09 2,174,843 -0.04(-0.06%)
Apr 22, 2008 69.30 69.52 67.39 68.12 2,624,293 -0.67(-0.97%)
Apr 21, 2008 68.03 69.29 67.50 68.79 2,549,279 +0.61(+0.90%)
Apr 18, 2008 67.71 68.67 67.28 68.18 5,188,313 +1.58(+2.37%)
Apr 17, 2008 67.65 67.71 65.65 66.60 3,322,129 -1.11(-1.64%)
Apr 16, 2008 64.36 67.82 64.36 67.71 4,237,503 +3.88(+6.07%)
Apr 15, 2008 63.44 64.16 62.59 63.84 2,117,251 +0.68(+1.08%)
Apr 14, 2008 63.98 64.30 62.39 63.15 2,444,793 -0.49(-0.78%)
Apr 11, 2008 63.85 64.62 63.28 63.65 2,640,501 -1.25(-1.93%)
Apr 10, 2008 64.30 65.45 63.22 64.90 2,097,079 +0.54(+0.84%)
Apr 09, 2008 64.99 65.16 63.74 64.36 1,997,155 -0.57(-0.88%)
Apr 08, 2008 63.51 65.35 62.71 64.93 3,389,554 +0.66(+1.02%)
Apr 07, 2008 65.75 66.09 63.79 64.27 3,548,637 -0.83(-1.28%)
Apr 04, 2008 65.15 65.78 63.90 65.11 3,405,451 +0.10(+0.15%)
Apr 03, 2008 63.03 65.47 62.62 65.01 4,372,551 +1.64(+2.58%)
Apr 02, 2008 63.20 64.35 62.57 63.38 3,922,664 +0.02(+0.03%)
Apr 01, 2008 61.11 63.36 59.62 63.36 5,610,021 +3.24(+5.40%)
Mar 31, 2008 59.91 60.43 58.69 60.11 5,080,471 +0.34(+0.58%)
Mar 28, 2008 59.24 60.74 58.56 59.77 2,800,365 +0.83(+1.42%)
Mar 27, 2008 61.32 61.41 58.49 58.93 4,213,476 -1.67(-2.76%)
Mar 26, 2008 59.94 61.31 59.66 60.61 3,574,284 +0.23(+0.39%)
Mar 25, 2008 58.76 61.08 58.55 60.37 3,932,074 +1.75(+2.99%)
Mar 24, 2008 56.18 60.22 56.18 58.62 3,982,112 +2.78(+4.98%)
Mar 21, 2008 56.04 56.21 53.10 55.84 7,068,679 +0.00(+0.00%)
Mar 20, 2008 56.04 56.21 53.10 55.84 7,068,679 -0.13(-0.24%)
Mar 19, 2008 59.33 60.57 55.76 55.97 7,461,582 -2.74(-4.66%)
Mar 18, 2008 55.71 58.80 55.57 58.71 7,366,232 +5.02(+9.35%)
Mar 17, 2008 56.65 56.85 51.53 53.69 7,907,930 -4.45(-7.66%)
Mar 14, 2008 60.45 60.45 56.91 58.15 4,068,104 -1.74(-2.91%)
Mar 13, 2008 57.98 60.15 56.49 59.89 5,901,908 +0.81(+1.37%)
Mar 12, 2008 60.58 60.90 58.98 59.08 3,433,722 -1.25(-2.07%)
Mar 11, 2008 58.32 60.47 57.58 60.33 4,940,934 +3.77(+6.66%)
Mar 10, 2008 59.16 59.19 56.15 56.56 5,988,909 -2.43(-4.12%)
Mar 07, 2008 60.84 61.01 58.13 58.98 4,278,503 -2.47(-4.01%)
Mar 06, 2008 61.83 62.25 59.24 61.45 6,346,279 +0.87(+1.44%)
Mar 05, 2008 58.67 60.85 58.05 60.58 5,276,904 +2.35(+4.04%)
Mar 04, 2008 57.82 59.62 56.93 58.22 4,673,284 -0.30(-0.52%)
Mar 03, 2008 59.35 59.59 57.37 58.53 4,633,596 -0.77(-1.31%)
Feb 29, 2008 60.87 61.84 58.88 59.30 5,724,617 -1.38(-2.27%)
Feb 28, 2008 58.74 61.95 57.49 60.68 12,892,838 +4.43(+7.88%)
Feb 27, 2008 56.82 58.17 55.91 56.24 6,043,757 -1.06(-1.84%)
Feb 26, 2008 56.95 58.54 55.80 57.30 5,268,723 -0.87(-1.50%)
Feb 25, 2008 56.61 58.76 55.18 58.17 5,690,154 +2.03(+3.61%)
Feb 22, 2008 54.91 56.17 54.13 56.14 5,141,090 +1.57(+2.88%)
Feb 21, 2008 53.19 55.96 53.19 54.57 5,863,784 +1.35(+2.54%)
Feb 20, 2008 52.15 53.64 50.98 53.22 3,288,035 +0.55(+1.04%)
Feb 19, 2008 52.12 53.16 51.49 52.67 4,084,417 +1.23(+2.40%)
Feb 18, 2008 52.32 52.97 50.55 51.43 0 +0.00(+0.00%)
Feb 15, 2008 52.32 52.97 50.55 51.43 3,857,623 -0.20(-0.40%)
Feb 14, 2008 52.19 52.46 51.26 51.64 4,166,748 -0.43(-0.83%)
Feb 13, 2008 50.25 52.12 49.91 52.07 4,771,991 +2.27(+4.55%)
Feb 12, 2008 49.28 51.18 49.16 49.80 4,583,471 +0.92(+1.88%)
Feb 11, 2008 47.55 49.50 47.12 48.88 3,731,547 +1.34(+2.81%)
Feb 08, 2008 45.43 48.52 45.42 47.55 5,055,687 +1.98(+4.35%)
Feb 07, 2008 47.27 47.40 45.29 45.57 9,259,101 -2.31(-4.83%)
Feb 06, 2008 48.55 50.12 47.51 47.88 4,552,653 +0.01(+0.03%)
Feb 05, 2008 50.62 51.55 47.74 47.87 6,292,251 -4.62(-8.81%)
Feb 04, 2008 53.73 54.27 52.33 52.49 2,259,882 -1.24(-2.31%)
Feb 01, 2008 51.29 53.81 51.29 53.73 3,507,364 +1.99(+3.85%)
Jan 31, 2008 50.36 52.45 48.76 51.74 6,715,032 +0.67(+1.32%)
Jan 30, 2008 52.53 52.72 50.54 51.06 5,518,048 -1.80(-3.41%)
Jan 29, 2008 53.02 53.22 51.59 52.87 3,868,284 +0.94(+1.80%)
Jan 28, 2008 51.48 52.14 49.82 51.93 3,427,165 +0.42(+0.82%)
Jan 25, 2008 55.77 55.77 50.25 51.51 4,526,243 -1.49(-2.80%)
Jan 24, 2008 51.66 55.45 51.66 52.99 6,380,349 +1.65(+3.22%)
Jan 23, 2008 48.17 51.58 46.04 51.34 9,202,403 +0.98(+1.94%)
Jan 22, 2008 47.56 51.35 45.92 50.37 7,472,093 +0.49(+0.99%)
Jan 21, 2008 51.10 52.38 48.84 49.87 0 +0.00(+0.00%)
Jan 18, 2008 51.10 52.38 48.84 49.87 8,547,493 +0.81(+1.65%)
Jan 17, 2008 53.69 54.54 48.72 49.06 7,281,821 -4.57(-8.53%)
Jan 16, 2008 55.93 56.69 51.24 53.64 9,421,861 -3.56(-6.23%)
Jan 15, 2008 60.22 60.57 56.85 57.20 4,126,032 -3.73(-6.12%)
Jan 14, 2008 61.85 63.24 59.31 60.93 3,225,714 -0.31(-0.50%)
Jan 11, 2008 61.38 62.69 60.58 61.23 4,600,188 -0.84(-1.35%)
Jan 10, 2008 57.24 63.35 56.80 62.07 6,848,792 +3.48(+5.94%)
Jan 09, 2008 60.09 60.09 55.48 58.59 6,984,374 -1.58(-2.63%)
Jan 08, 2008 59.99 61.10 58.38 60.17 7,470,141 +1.02(+1.72%)
Jan 07, 2008 62.97 63.82 57.88 59.16 7,393,340 -3.56(-5.67%)
Jan 04, 2008 63.87 65.93 62.71 62.71 4,551,258 -1.83(-2.83%)
Jan 03, 2008 62.07 65.65 61.83 64.54 5,160,564 +3.04(+4.95%)
Jan 02, 2008 62.14 63.25 61.22 61.49 2,533,396 -0.56(-0.91%)
Jan 01, 2008 62.00 63.21 61.58 62.06 0 +0.00(+0.00%)
Dec 31, 2007 62.00 63.21 61.58 62.06 1,600,460 -0.23(-0.37%)
Dec 28, 2007 61.30 62.73 60.99 62.29 1,998,667 +0.58(+0.95%)
Dec 27, 2007 62.66 63.11 61.30 61.70 1,575,766 -1.03(-1.64%)
Dec 26, 2007 62.30 63.13 61.59 62.73 1,021,210 +0.24(+0.38%)
Dec 24, 2007 62.37 62.81 61.58 62.49 642,009 +0.83(+1.35%)
Dec 21, 2007 60.58 61.75 60.02 61.66 3,751,958 +1.83(+3.06%)
Dec 20, 2007 58.33 59.87 57.95 59.83 1,992,703 +1.49(+2.56%)
Dec 19, 2007 59.08 59.55 58.04 58.34 2,616,023 -0.23(-0.39%)
Dec 18, 2007 58.29 58.97 56.34 58.56 4,080,099 +0.80(+1.39%)
Dec 17, 2007 60.95 61.08 57.48 57.76 4,344,088 -3.57(-5.83%)
Dec 14, 2007 61.70 62.26 60.54 61.34 4,373,124 -1.46(-2.33%)
Dec 13, 2007 63.72 64.25 61.29 62.80 3,640,687 -1.37(-2.13%)
Dec 12, 2007 64.50 64.86 62.66 64.16 4,427,791 +1.21(+1.91%)
Dec 11, 2007 66.65 66.88 62.55 62.96 3,886,861 -3.72(-5.58%)
Dec 10, 2007 67.93 68.14 65.67 66.68 3,111,425 -0.63(-0.94%)
Dec 07, 2007 66.84 67.70 65.37 67.31 3,272,380 +0.73(+1.09%)
Dec 06, 2007 63.41 66.76 63.04 66.58 3,887,420 +3.16(+4.98%)
Dec 05, 2007 62.22 63.64 61.63 63.43 2,398,946 +1.90(+3.09%)
Dec 04, 2007 63.00 63.00 61.06 61.53 3,079,720 -1.72(-2.73%)
Dec 03, 2007 63.16 63.58 61.96 63.25 2,134,261 +0.58(+0.92%)
Nov 30, 2007 62.65 63.71 62.28 62.67 2,737,795 +1.34(+2.18%)
Nov 29, 2007 62.47 62.47 60.51 61.34 2,924,427 -0.63(-1.02%)
Nov 28, 2007 58.34 62.03 58.34 61.97 3,798,229 +3.96(+6.83%)
Nov 27, 2007 59.07 59.19 56.22 58.01 4,729,033 -0.88(-1.50%)
Nov 26, 2007 57.66 60.26 57.07 58.89 4,794,708 +1.35(+2.34%)
Nov 23, 2007 57.14 57.72 56.21 57.54 715,727 +1.19(+2.11%)
Nov 21, 2007 57.28 57.77 55.88 56.35 3,879,971 -1.48(-2.56%)
Nov 20, 2007 56.11 58.33 55.73 57.84 4,489,805 +1.66(+2.95%)
Nov 19, 2007 57.19 58.58 56.03 56.18 5,134,106 -1.26(-2.19%)
Nov 16, 2007 57.47 57.89 56.29 57.44 4,510,505 +0.40(+0.69%)
Nov 15, 2007 58.26 58.81 56.25 57.04 4,968,843 -1.33(-2.28%)
Nov 14, 2007 57.67 59.18 56.77 58.37 5,198,293 +1.17(+2.04%)
Nov 13, 2007 55.17 57.22 53.85 57.20 5,464,722 +2.38(+4.34%)
Nov 12, 2007 60.30 60.30 54.52 54.82 7,605,610 -4.98(-8.32%)
Nov 09, 2007 57.61 61.18 57.61 59.80 5,603,432 +0.08(+0.14%)
Nov 08, 2007 62.39 62.39 58.77 59.72 11,171,096 -2.07(-3.34%)
Nov 07, 2007 62.17 64.40 61.45 61.79 11,345,574 -3.72(-5.68%)
Nov 06, 2007 63.80 65.69 63.06 65.50 4,111,840 +3.03(+4.85%)
Nov 05, 2007 63.56 64.30 61.04 62.47 4,985,633 -1.09(-1.72%)
Nov 02, 2007 65.16 65.97 62.20 63.56 5,586,661 -1.28(-1.98%)
Nov 01, 2007 66.52 66.65 63.96 64.84 4,583,791 -2.44(-3.63%)
Oct 31, 2007 68.97 69.15 66.62 67.28 5,261,667 -0.68(-1.00%)
Oct 30, 2007 70.43 70.69 67.68 67.96 3,132,062 -2.62(-3.72%)
Oct 29, 2007 70.92 71.05 69.77 70.59 3,433,574 +0.64(+0.92%)
Oct 26, 2007 72.17 73.31 69.61 69.94 6,590,057 -1.64(-2.29%)
Oct 25, 2007 69.13 71.77 68.33 71.58 5,159,284 +2.89(+4.21%)
Oct 24, 2007 68.09 68.96 66.77 68.69 3,155,544 +0.55(+0.81%)
Oct 23, 2007 67.46 68.17 66.75 68.14 2,335,074 +1.34(+2.01%)
Oct 22, 2007 65.29 66.91 64.54 66.80 3,066,077 +0.36(+0.54%)
Oct 19, 2007 69.58 70.01 66.18 66.44 5,795,183 -3.50(-5.01%)
Oct 18, 2007 67.94 70.17 67.94 69.94 3,041,655 +1.34(+1.96%)
Oct 17, 2007 67.42 68.62 67.36 68.60 5,396,690 +1.18(+1.74%)
Oct 16, 2007 69.72 70.01 66.89 67.42 4,853,275 -2.23(-3.20%)
Oct 15, 2007 68.78 70.06 67.82 69.65 4,585,378 +0.97(+1.41%)
Oct 12, 2007 66.41 68.75 66.31 68.68 2,900,477 +2.41(+3.64%)
Oct 11, 2007 68.05 68.81 65.25 66.27 3,847,800 -1.15(-1.71%)
Oct 10, 2007 67.01 68.50 66.35 67.43 3,032,262 +1.08(+1.63%)
Oct 09, 2007 64.74 66.43 64.52 66.34 2,673,219 +1.75(+2.71%)
Oct 08, 2007 64.53 65.36 64.15 64.59 2,494,284 +0.23(+0.36%)
Oct 05, 2007 64.93 65.58 64.30 64.36 2,697,640 +0.27(+0.43%)
Oct 04, 2007 63.44 64.20 63.03 64.09 1,872,709 +0.53(+0.84%)
Oct 03, 2007 63.15 63.80 62.74 63.56 2,585,865 +0.24(+0.38%)
Oct 02, 2007 63.89 64.18 62.90 63.32 2,050,234 -0.33(-0.52%)
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.