NYSE - Nasdaq Real Time Price • USD
Fluor Corporation (FLR)
As of 10:25 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 40.84 | 41.00 | 40.29 | 40.85 | 40.85 | 71,764 |
Apr 25, 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 40.63 | 878,800 |
Apr 24, 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 40.30 | 1,420,100 |
Apr 23, 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 40.37 | 1,019,800 |
Apr 22, 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 39.47 | 1,039,200 |
Apr 19, 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 39.21 | 1,163,200 |
Apr 18, 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 39.21 | 1,127,200 |
Apr 17, 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 39.60 | 1,241,000 |
Apr 16, 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 40.36 | 948,300 |
Apr 15, 2024 | 41.25 | 41.49 | 40.31 | 40.38 | 40.38 | 864,500 |
Apr 12, 2024 | 42.01 | 42.24 | 40.57 | 40.85 | 40.85 | 994,200 |
Apr 11, 2024 | 41.69 | 42.31 | 41.35 | 42.22 | 42.22 | 1,734,600 |
Apr 10, 2024 | 40.55 | 42.24 | 40.18 | 41.64 | 41.64 | 1,381,200 |
Apr 9, 2024 | 42.38 | 42.80 | 41.45 | 41.48 | 41.48 | 1,103,600 |
Apr 8, 2024 | 42.85 | 42.94 | 42.16 | 42.18 | 42.18 | 856,200 |
Apr 5, 2024 | 41.86 | 42.84 | 41.85 | 42.41 | 42.41 | 1,096,300 |
Apr 4, 2024 | 42.83 | 43.10 | 41.65 | 41.70 | 41.70 | 1,426,000 |
Apr 3, 2024 | 41.56 | 42.95 | 41.46 | 42.34 | 42.34 | 1,355,500 |
Apr 2, 2024 | 41.61 | 41.77 | 41.11 | 41.50 | 41.50 | 2,102,500 |
Apr 1, 2024 | 42.38 | 42.40 | 41.68 | 41.79 | 41.79 | 1,102,500 |
Mar 28, 2024 | 41.87 | 42.45 | 41.61 | 42.28 | 42.28 | 1,422,700 |
Mar 27, 2024 | 41.60 | 42.06 | 41.28 | 41.91 | 41.91 | 1,479,100 |
Mar 26, 2024 | 41.00 | 41.29 | 40.66 | 41.01 | 41.01 | 1,175,900 |
Mar 25, 2024 | 41.25 | 41.54 | 40.68 | 40.74 | 40.74 | 885,200 |
Mar 22, 2024 | 41.00 | 41.22 | 40.66 | 41.16 | 41.16 | 1,535,400 |
Mar 21, 2024 | 39.78 | 40.93 | 39.64 | 40.90 | 40.90 | 2,108,500 |
Mar 20, 2024 | 39.05 | 39.90 | 38.98 | 39.44 | 39.44 | 1,066,500 |
Mar 19, 2024 | 39.90 | 40.06 | 38.79 | 39.22 | 39.22 | 1,847,900 |
Mar 18, 2024 | 38.76 | 40.58 | 38.76 | 40.16 | 40.16 | 2,150,100 |
Mar 15, 2024 | 38.29 | 39.15 | 38.29 | 38.70 | 38.70 | 2,528,600 |
Mar 14, 2024 | 39.01 | 39.45 | 38.10 | 38.50 | 38.50 | 1,652,600 |
Mar 13, 2024 | 37.62 | 38.63 | 37.62 | 38.45 | 38.45 | 1,558,700 |
Mar 12, 2024 | 37.40 | 37.93 | 36.85 | 37.73 | 37.73 | 1,230,400 |
Mar 11, 2024 | 37.91 | 38.01 | 37.21 | 37.28 | 37.28 | 1,139,100 |
Mar 8, 2024 | 37.61 | 38.38 | 37.42 | 37.94 | 37.94 | 1,450,300 |
Mar 7, 2024 | 36.90 | 37.45 | 36.57 | 37.24 | 37.24 | 1,084,600 |
Mar 6, 2024 | 37.45 | 37.45 | 36.44 | 36.68 | 36.68 | 993,400 |
Mar 5, 2024 | 36.02 | 37.07 | 36.01 | 36.85 | 36.85 | 1,139,700 |
Mar 4, 2024 | 36.65 | 37.54 | 36.55 | 36.58 | 36.58 | 1,218,100 |
Mar 1, 2024 | 36.89 | 37.39 | 36.63 | 36.65 | 36.65 | 1,552,100 |
Feb 29, 2024 | 36.93 | 37.34 | 36.09 | 36.80 | 36.80 | 2,359,800 |
Feb 28, 2024 | 36.05 | 37.12 | 35.79 | 36.33 | 36.33 | 2,229,100 |
Feb 27, 2024 | 35.85 | 36.23 | 35.33 | 36.11 | 36.11 | 2,378,000 |
Feb 26, 2024 | 36.38 | 36.62 | 35.21 | 35.45 | 35.45 | 2,566,300 |
Feb 23, 2024 | 35.64 | 37.13 | 35.04 | 37.02 | 37.02 | 2,482,500 |
Feb 22, 2024 | 36.22 | 36.85 | 35.53 | 35.72 | 35.72 | 2,383,200 |
Feb 21, 2024 | 36.50 | 37.06 | 35.50 | 35.79 | 35.79 | 3,451,000 |
Feb 20, 2024 | 38.75 | 40.55 | 36.53 | 36.73 | 36.73 | 6,146,100 |
Feb 16, 2024 | 42.52 | 43.24 | 42.08 | 42.09 | 42.09 | 3,189,700 |
Feb 15, 2024 | 42.00 | 43.14 | 41.90 | 42.78 | 42.78 | 1,945,500 |
Feb 14, 2024 | 40.62 | 41.89 | 40.15 | 41.83 | 41.83 | 1,944,900 |
Feb 13, 2024 | 40.28 | 40.79 | 39.45 | 40.00 | 40.00 | 1,792,100 |
Feb 12, 2024 | 40.42 | 41.46 | 40.36 | 41.04 | 41.04 | 1,792,400 |
Feb 9, 2024 | 40.09 | 40.53 | 39.77 | 40.42 | 40.42 | 1,097,300 |
Feb 8, 2024 | 40.33 | 41.01 | 39.98 | 40.07 | 40.07 | 2,214,500 |
Feb 7, 2024 | 38.74 | 40.35 | 38.49 | 40.31 | 40.31 | 1,680,000 |
Feb 6, 2024 | 37.77 | 38.50 | 37.56 | 38.49 | 38.49 | 851,200 |
Feb 5, 2024 | 37.79 | 38.00 | 37.16 | 37.76 | 37.76 | 1,306,200 |
Feb 2, 2024 | 37.81 | 38.37 | 37.34 | 38.30 | 38.30 | 1,495,700 |
Feb 1, 2024 | 37.97 | 38.23 | 37.13 | 38.21 | 38.21 | 1,418,700 |
Jan 31, 2024 | 38.54 | 38.62 | 37.66 | 37.71 | 37.71 | 1,170,500 |
Jan 30, 2024 | 38.00 | 38.51 | 37.76 | 38.44 | 38.44 | 1,539,000 |
Jan 29, 2024 | 38.04 | 38.40 | 37.67 | 38.40 | 38.40 | 1,050,000 |
Jan 26, 2024 | 38.14 | 38.37 | 37.87 | 38.19 | 38.19 | 1,335,300 |
Jan 25, 2024 | 38.91 | 39.03 | 37.81 | 37.99 | 37.99 | 1,456,900 |
Jan 24, 2024 | 38.00 | 38.43 | 37.83 | 38.26 | 38.26 | 1,423,200 |
Jan 23, 2024 | 37.54 | 37.65 | 36.92 | 37.56 | 37.56 | 1,129,200 |
Jan 22, 2024 | 37.11 | 37.47 | 36.96 | 37.14 | 37.14 | 949,300 |
Jan 19, 2024 | 37.17 | 37.22 | 36.48 | 36.94 | 36.94 | 1,216,200 |
Jan 18, 2024 | 36.94 | 37.48 | 36.67 | 37.31 | 37.31 | 1,528,600 |
Jan 17, 2024 | 36.66 | 36.92 | 36.34 | 36.69 | 36.69 | 907,200 |
Jan 16, 2024 | 37.31 | 37.37 | 36.95 | 37.15 | 37.15 | 1,030,600 |
Jan 12, 2024 | 38.01 | 38.18 | 37.64 | 37.66 | 37.66 | 925,300 |
Jan 11, 2024 | 37.86 | 38.00 | 37.28 | 37.60 | 37.60 | 1,159,200 |
Jan 10, 2024 | 37.83 | 38.07 | 37.44 | 37.92 | 37.92 | 1,251,200 |
Jan 9, 2024 | 37.80 | 38.21 | 37.38 | 38.11 | 38.11 | 1,066,800 |
Jan 8, 2024 | 38.27 | 38.50 | 37.71 | 38.25 | 38.25 | 822,600 |
Jan 5, 2024 | 36.62 | 38.81 | 36.62 | 38.31 | 38.31 | 2,394,500 |
Jan 4, 2024 | 36.85 | 36.95 | 36.39 | 36.48 | 36.48 | 1,653,400 |
Jan 3, 2024 | 37.34 | 37.64 | 36.75 | 36.93 | 36.93 | 2,234,700 |
Jan 2, 2024 | 38.74 | 39.10 | 37.71 | 37.89 | 37.89 | 1,683,500 |
Dec 29, 2023 | 39.38 | 39.62 | 38.95 | 39.17 | 39.17 | 961,100 |
Dec 28, 2023 | 39.50 | 39.81 | 39.29 | 39.51 | 39.51 | 925,300 |
Dec 27, 2023 | 39.82 | 40.08 | 39.58 | 39.61 | 39.61 | 1,270,700 |
Dec 26, 2023 | 39.27 | 40.23 | 39.27 | 39.82 | 39.82 | 1,474,900 |
Dec 22, 2023 | 39.12 | 39.51 | 38.87 | 39.06 | 39.06 | 1,097,200 |
Dec 21, 2023 | 39.47 | 39.58 | 38.74 | 39.01 | 39.01 | 1,249,400 |
Dec 20, 2023 | 39.99 | 40.38 | 39.02 | 39.03 | 39.03 | 1,599,600 |
Dec 19, 2023 | 39.93 | 40.77 | 39.80 | 40.27 | 40.27 | 2,228,800 |
Dec 18, 2023 | 39.52 | 40.20 | 39.45 | 39.54 | 39.54 | 1,943,400 |
Dec 15, 2023 | 39.71 | 40.18 | 39.34 | 39.37 | 39.37 | 8,296,600 |
Dec 14, 2023 | 39.50 | 39.99 | 39.07 | 39.67 | 39.67 | 3,030,600 |
Dec 13, 2023 | 38.56 | 39.09 | 37.50 | 38.80 | 38.80 | 2,080,700 |
Dec 12, 2023 | 38.63 | 39.00 | 38.25 | 38.61 | 38.61 | 1,440,300 |
Dec 11, 2023 | 38.11 | 38.83 | 38.09 | 38.74 | 38.74 | 2,171,900 |
Dec 8, 2023 | 37.53 | 38.43 | 37.32 | 38.17 | 38.17 | 1,666,600 |
Dec 7, 2023 | 37.45 | 38.06 | 37.32 | 37.56 | 37.56 | 1,207,400 |
Dec 6, 2023 | 38.44 | 39.07 | 37.34 | 37.43 | 37.43 | 1,985,900 |
Dec 5, 2023 | 38.78 | 38.99 | 37.83 | 38.22 | 38.22 | 1,830,700 |
Dec 4, 2023 | 38.89 | 39.45 | 38.72 | 39.08 | 39.08 | 1,679,700 |
Dec 1, 2023 | 37.94 | 39.17 | 37.77 | 39.00 | 39.00 | 1,724,900 |
Nov 30, 2023 | 37.82 | 38.41 | 37.64 | 38.03 | 38.03 | 1,155,900 |
Nov 29, 2023 | 38.01 | 38.35 | 37.49 | 37.68 | 37.68 | 1,827,000 |
Nov 28, 2023 | 38.11 | 38.37 | 37.31 | 37.67 | 37.67 | 1,366,800 |
Nov 27, 2023 | 37.85 | 38.41 | 37.72 | 38.30 | 38.30 | 1,120,300 |
Nov 24, 2023 | 37.87 | 38.02 | 37.73 | 37.90 | 37.90 | 386,900 |
Nov 22, 2023 | 37.39 | 38.02 | 36.87 | 37.93 | 37.93 | 946,800 |
Nov 21, 2023 | 38.11 | 38.31 | 37.17 | 37.40 | 37.40 | 1,403,300 |
Nov 20, 2023 | 38.03 | 38.60 | 37.91 | 38.33 | 38.33 | 1,102,300 |
Nov 17, 2023 | 38.12 | 38.54 | 37.56 | 38.23 | 38.23 | 1,553,600 |
Nov 16, 2023 | 37.64 | 37.99 | 37.28 | 37.81 | 37.81 | 2,092,600 |
Nov 15, 2023 | 37.52 | 38.48 | 37.52 | 37.79 | 37.79 | 2,156,500 |
Nov 14, 2023 | 37.01 | 37.88 | 36.97 | 37.74 | 37.74 | 2,455,200 |
Nov 13, 2023 | 36.10 | 36.28 | 35.65 | 35.89 | 35.89 | 1,376,100 |
Nov 10, 2023 | 34.27 | 36.24 | 34.27 | 36.19 | 36.19 | 2,574,600 |
Nov 9, 2023 | 34.50 | 35.16 | 34.17 | 34.43 | 34.43 | 1,601,800 |
Nov 8, 2023 | 34.57 | 35.02 | 34.09 | 34.24 | 34.24 | 2,022,200 |
Nov 7, 2023 | 35.12 | 35.32 | 34.30 | 34.38 | 34.38 | 2,072,800 |
Nov 6, 2023 | 36.47 | 36.52 | 35.16 | 35.55 | 35.55 | 2,971,500 |
Nov 3, 2023 | 35.30 | 38.40 | 35.15 | 36.66 | 36.66 | 4,875,100 |
Nov 2, 2023 | 34.13 | 34.67 | 33.50 | 34.63 | 34.63 | 3,585,600 |
Nov 1, 2023 | 33.11 | 33.69 | 32.31 | 33.60 | 33.60 | 1,861,300 |
Oct 31, 2023 | 33.41 | 33.58 | 33.02 | 33.29 | 33.29 | 1,819,100 |
Oct 30, 2023 | 33.76 | 34.06 | 32.98 | 33.23 | 33.23 | 2,492,400 |
Oct 27, 2023 | 34.00 | 34.00 | 33.10 | 33.29 | 33.29 | 1,883,300 |
Oct 26, 2023 | 33.87 | 34.11 | 33.39 | 33.97 | 33.97 | 1,599,300 |
Oct 25, 2023 | 33.78 | 33.96 | 33.07 | 33.69 | 33.69 | 2,020,400 |
Oct 24, 2023 | 34.54 | 34.80 | 33.87 | 33.93 | 33.93 | 1,401,000 |
Oct 23, 2023 | 34.66 | 35.27 | 33.86 | 33.97 | 33.97 | 1,950,000 |
Oct 20, 2023 | 35.27 | 35.31 | 34.49 | 34.71 | 34.71 | 1,952,500 |
Oct 19, 2023 | 35.51 | 36.40 | 35.11 | 35.31 | 35.31 | 2,199,300 |
Oct 18, 2023 | 37.05 | 37.05 | 35.66 | 35.81 | 35.81 | 1,807,000 |
Oct 17, 2023 | 36.35 | 37.81 | 36.35 | 37.58 | 37.58 | 1,867,700 |
Oct 16, 2023 | 36.60 | 37.01 | 36.29 | 36.57 | 36.57 | 1,625,300 |
Oct 13, 2023 | 37.17 | 37.30 | 35.55 | 36.15 | 36.15 | 1,835,500 |
Oct 12, 2023 | 37.86 | 37.91 | 36.69 | 37.01 | 37.01 | 1,320,300 |
Oct 11, 2023 | 37.30 | 37.81 | 37.10 | 37.72 | 37.72 | 1,212,600 |
Oct 10, 2023 | 37.05 | 37.75 | 37.00 | 37.30 | 37.30 | 2,083,900 |
Oct 9, 2023 | 36.65 | 36.99 | 36.51 | 36.64 | 36.64 | 1,555,400 |
Oct 6, 2023 | 35.02 | 36.91 | 34.88 | 36.67 | 36.67 | 1,714,500 |
Oct 5, 2023 | 35.22 | 35.69 | 34.75 | 35.05 | 35.05 | 1,861,800 |
Oct 4, 2023 | 35.63 | 36.02 | 34.89 | 35.46 | 35.46 | 2,889,600 |
Oct 3, 2023 | 35.36 | 35.53 | 34.33 | 34.62 | 34.62 | 1,988,500 |
Oct 2, 2023 | 36.51 | 36.64 | 35.08 | 35.58 | 35.58 | 1,924,700 |
Sep 29, 2023 | 36.88 | 37.14 | 36.28 | 36.70 | 36.70 | 1,694,500 |
Sep 28, 2023 | 36.37 | 37.20 | 36.27 | 36.62 | 36.62 | 1,316,400 |
Sep 27, 2023 | 36.52 | 37.07 | 36.28 | 36.66 | 36.66 | 1,710,100 |
Sep 26, 2023 | 36.09 | 37.24 | 36.00 | 36.33 | 36.33 | 2,567,600 |
Sep 25, 2023 | 36.03 | 36.54 | 35.62 | 36.19 | 36.19 | 4,758,400 |
Sep 22, 2023 | 37.54 | 37.91 | 36.66 | 36.87 | 36.87 | 1,068,800 |
Sep 21, 2023 | 37.50 | 37.68 | 36.96 | 37.40 | 37.40 | 1,061,500 |
Sep 20, 2023 | 38.22 | 38.87 | 37.70 | 37.71 | 37.71 | 1,742,100 |
Sep 19, 2023 | 36.72 | 38.69 | 36.61 | 38.20 | 38.20 | 4,881,100 |
Sep 18, 2023 | 35.71 | 36.83 | 35.44 | 36.60 | 36.60 | 1,525,300 |
Sep 15, 2023 | 35.68 | 36.10 | 35.32 | 35.56 | 35.56 | 3,422,500 |
Sep 14, 2023 | 34.57 | 35.67 | 34.47 | 35.59 | 35.59 | 1,521,900 |
Sep 13, 2023 | 35.11 | 35.27 | 34.04 | 34.18 | 34.18 | 1,178,900 |
Sep 12, 2023 | 35.15 | 35.73 | 35.10 | 35.12 | 35.12 | 786,700 |
Sep 11, 2023 | 35.15 | 35.44 | 34.96 | 35.22 | 35.22 | 1,246,700 |
Sep 8, 2023 | 35.30 | 35.35 | 34.74 | 35.00 | 35.00 | 4,696,700 |
Sep 7, 2023 | 35.83 | 36.14 | 35.16 | 35.38 | 35.38 | 3,486,400 |
Sep 6, 2023 | 36.36 | 36.74 | 35.70 | 36.17 | 36.17 | 1,246,000 |
Sep 5, 2023 | 35.45 | 36.64 | 35.40 | 36.39 | 36.39 | 3,015,500 |
Sep 1, 2023 | 35.24 | 36.08 | 35.20 | 35.70 | 35.70 | 1,584,300 |
Aug 31, 2023 | 34.89 | 35.74 | 34.78 | 34.99 | 34.99 | 1,795,100 |
Aug 30, 2023 | 34.36 | 34.90 | 34.30 | 34.78 | 34.78 | 1,192,800 |
Aug 29, 2023 | 34.35 | 34.64 | 34.09 | 34.26 | 34.26 | 1,010,400 |
Aug 28, 2023 | 33.88 | 34.70 | 33.88 | 34.49 | 34.49 | 2,798,700 |
Aug 25, 2023 | 32.93 | 34.15 | 32.75 | 33.72 | 33.72 | 2,094,600 |
Aug 24, 2023 | 33.00 | 33.32 | 32.61 | 32.74 | 32.74 | 1,707,000 |
Aug 23, 2023 | 33.40 | 33.47 | 32.83 | 33.12 | 33.12 | 1,714,800 |
Aug 22, 2023 | 33.88 | 34.02 | 33.17 | 33.32 | 33.32 | 1,331,700 |
Aug 21, 2023 | 33.45 | 33.81 | 33.13 | 33.74 | 33.74 | 1,280,900 |
Aug 18, 2023 | 32.71 | 33.55 | 32.60 | 33.40 | 33.40 | 1,239,700 |
Aug 17, 2023 | 33.80 | 34.03 | 33.02 | 33.03 | 33.03 | 1,580,300 |
Aug 16, 2023 | 34.44 | 34.67 | 33.64 | 33.64 | 33.64 | 1,772,900 |
Aug 15, 2023 | 34.53 | 34.74 | 34.02 | 34.37 | 34.37 | 1,560,300 |
Aug 14, 2023 | 34.60 | 35.21 | 34.52 | 34.78 | 34.78 | 1,377,400 |
Aug 11, 2023 | 34.97 | 35.29 | 34.60 | 34.66 | 34.66 | 1,556,300 |
Aug 10, 2023 | 35.58 | 35.92 | 34.53 | 34.78 | 34.78 | 2,205,200 |
Aug 9, 2023 | 35.56 | 35.61 | 34.72 | 35.34 | 35.34 | 2,406,600 |
Aug 8, 2023 | 34.25 | 35.58 | 34.10 | 35.39 | 35.39 | 5,443,900 |
Aug 7, 2023 | 34.63 | 34.97 | 33.71 | 34.24 | 34.24 | 8,486,300 |
Aug 4, 2023 | 36.78 | 37.20 | 34.38 | 35.94 | 35.94 | 8,023,800 |
Aug 3, 2023 | 31.00 | 31.46 | 30.73 | 31.10 | 31.10 | 2,331,500 |
Aug 2, 2023 | 30.84 | 31.21 | 30.65 | 31.08 | 31.08 | 942,300 |
Aug 1, 2023 | 30.78 | 31.43 | 30.73 | 31.23 | 31.23 | 1,114,300 |
Jul 31, 2023 | 30.84 | 31.29 | 30.84 | 30.98 | 30.98 | 908,000 |
Jul 28, 2023 | 30.47 | 31.07 | 30.38 | 30.64 | 30.64 | 978,200 |
Jul 27, 2023 | 31.11 | 31.11 | 30.09 | 30.24 | 30.24 | 721,800 |
Jul 26, 2023 | 30.66 | 31.11 | 30.66 | 30.79 | 30.79 | 1,078,300 |
Jul 25, 2023 | 30.66 | 30.87 | 30.53 | 30.76 | 30.76 | 809,100 |
Jul 24, 2023 | 30.32 | 30.90 | 30.11 | 30.71 | 30.71 | 1,027,500 |
Jul 21, 2023 | 31.02 | 31.12 | 30.30 | 30.36 | 30.36 | 1,283,300 |
Jul 20, 2023 | 31.47 | 31.53 | 30.57 | 30.73 | 30.73 | 1,121,100 |
Jul 19, 2023 | 31.55 | 31.75 | 30.98 | 31.29 | 31.29 | 1,851,500 |
Jul 18, 2023 | 30.64 | 31.60 | 30.64 | 31.56 | 31.56 | 1,497,400 |
Jul 17, 2023 | 30.21 | 30.55 | 29.94 | 30.54 | 30.54 | 1,945,300 |
Jul 14, 2023 | 31.00 | 31.00 | 30.06 | 30.23 | 30.23 | 933,800 |
Jul 13, 2023 | 31.10 | 31.24 | 30.69 | 31.00 | 31.00 | 1,027,700 |
Jul 12, 2023 | 31.58 | 31.65 | 30.93 | 31.04 | 31.04 | 1,405,100 |
Jul 11, 2023 | 29.97 | 30.90 | 29.96 | 30.90 | 30.90 | 2,577,500 |
Jul 10, 2023 | 29.39 | 29.81 | 29.23 | 29.73 | 29.73 | 1,980,900 |
Jul 7, 2023 | 28.65 | 29.61 | 28.63 | 29.43 | 29.43 | 1,793,100 |
Jul 6, 2023 | 28.64 | 28.87 | 28.02 | 28.61 | 28.61 | 906,100 |
Jul 5, 2023 | 29.41 | 29.45 | 28.87 | 28.89 | 28.89 | 1,638,500 |
Jul 3, 2023 | 29.31 | 29.71 | 29.21 | 29.61 | 29.61 | 566,900 |
Jun 30, 2023 | 30.00 | 30.00 | 29.55 | 29.60 | 29.60 | 1,014,000 |
Jun 29, 2023 | 28.79 | 29.71 | 28.79 | 29.69 | 29.69 | 967,700 |
Jun 28, 2023 | 29.11 | 29.11 | 28.74 | 28.93 | 28.93 | 1,056,100 |
Jun 27, 2023 | 28.78 | 29.34 | 28.52 | 29.13 | 29.13 | 2,260,200 |
Jun 26, 2023 | 28.26 | 28.97 | 28.26 | 28.63 | 28.63 | 819,200 |
Jun 23, 2023 | 28.00 | 28.59 | 27.95 | 28.37 | 28.37 | 1,664,300 |
Jun 22, 2023 | 29.31 | 29.35 | 28.43 | 28.46 | 28.46 | 1,271,100 |
Jun 21, 2023 | 28.72 | 29.45 | 28.64 | 29.38 | 29.38 | 900,200 |
Jun 20, 2023 | 28.79 | 29.01 | 28.61 | 28.94 | 28.94 | 985,500 |
Jun 16, 2023 | 29.66 | 29.70 | 29.00 | 29.09 | 29.09 | 1,537,700 |
Jun 15, 2023 | 29.06 | 29.63 | 28.74 | 29.44 | 29.44 | 1,311,000 |
Jun 14, 2023 | 29.87 | 29.95 | 29.06 | 29.41 | 29.41 | 900,600 |
Jun 13, 2023 | 29.49 | 30.05 | 29.43 | 29.57 | 29.57 | 1,079,400 |
Jun 12, 2023 | 29.22 | 29.49 | 28.96 | 29.27 | 29.27 | 861,800 |
Jun 9, 2023 | 29.56 | 29.68 | 28.82 | 29.12 | 29.12 | 1,152,100 |
Jun 8, 2023 | 29.78 | 30.16 | 29.54 | 29.85 | 29.85 | 1,245,500 |
Jun 7, 2023 | 30.44 | 30.70 | 29.70 | 29.80 | 29.80 | 1,913,000 |
Jun 6, 2023 | 29.04 | 30.39 | 29.04 | 30.25 | 30.25 | 1,572,500 |
Jun 5, 2023 | 29.53 | 29.58 | 28.70 | 29.27 | 29.27 | 1,469,700 |
Jun 2, 2023 | 27.22 | 29.58 | 27.03 | 29.53 | 29.53 | 3,104,800 |
Jun 1, 2023 | 26.81 | 26.92 | 26.24 | 26.58 | 26.58 | 1,577,900 |
May 31, 2023 | 27.15 | 27.38 | 26.50 | 26.56 | 26.56 | 6,319,700 |
May 30, 2023 | 27.29 | 27.68 | 27.08 | 27.38 | 27.38 | 1,322,100 |
May 26, 2023 | 26.88 | 27.45 | 26.81 | 27.19 | 27.19 | 1,615,500 |
May 25, 2023 | 26.66 | 26.95 | 26.44 | 26.77 | 26.77 | 1,550,000 |
May 24, 2023 | 27.87 | 27.87 | 26.87 | 26.88 | 26.88 | 753,900 |
May 23, 2023 | 27.86 | 28.29 | 27.62 | 27.81 | 27.81 | 1,140,500 |
May 22, 2023 | 27.83 | 28.20 | 27.53 | 27.99 | 27.99 | 993,700 |
May 19, 2023 | 28.75 | 28.83 | 27.45 | 27.78 | 27.78 | 1,342,000 |
May 18, 2023 | 27.93 | 28.63 | 27.68 | 28.41 | 28.41 | 1,392,100 |
May 17, 2023 | 26.81 | 27.97 | 26.57 | 27.89 | 27.89 | 2,193,800 |
May 16, 2023 | 26.66 | 26.88 | 26.14 | 26.63 | 26.63 | 1,294,900 |
May 15, 2023 | 25.87 | 27.05 | 25.69 | 27.03 | 27.03 | 2,279,300 |
May 12, 2023 | 26.54 | 26.63 | 25.70 | 25.83 | 25.83 | 1,147,300 |
May 11, 2023 | 26.38 | 26.84 | 26.33 | 26.46 | 26.46 | 2,179,200 |
May 10, 2023 | 27.41 | 27.41 | 26.60 | 26.92 | 26.92 | 1,949,600 |
May 9, 2023 | 27.14 | 27.43 | 26.40 | 26.84 | 26.84 | 2,171,700 |
May 8, 2023 | 27.58 | 27.62 | 26.91 | 27.24 | 27.24 | 1,796,300 |
May 5, 2023 | 26.60 | 27.35 | 26.01 | 27.21 | 27.21 | 3,454,800 |
May 4, 2023 | 27.84 | 27.86 | 26.96 | 27.41 | 27.41 | 1,805,300 |
May 3, 2023 | 28.24 | 28.61 | 27.90 | 27.94 | 27.94 | 1,472,700 |
May 2, 2023 | 28.79 | 28.98 | 28.12 | 28.20 | 28.20 | 2,328,600 |
May 1, 2023 | 29.14 | 29.61 | 28.94 | 29.03 | 29.03 | 852,600 |
Apr 28, 2023 | 28.78 | 29.46 | 28.78 | 29.06 | 29.06 | 3,676,600 |
Apr 27, 2023 | 28.67 | 29.11 | 28.35 | 29.06 | 29.06 | 724,600 |
Apr 26, 2023 | 28.51 | 28.96 | 28.46 | 28.60 | 28.60 | 1,033,100 |
Related Tickers
KBR KBR, Inc.
65.34
+0.15%
J Jacobs Solutions Inc.
145.02
+0.58%
ACM AECOM
94.34
+0.80%
MTZ MasTec, Inc.
87.85
+1.93%
DY Dycom Industries, Inc.
142.91
+1.39%
TPC Tutor Perini Corporation
16.98
+22.21%
GVA Granite Construction Incorporated
55.27
+0.92%
GLDD Great Lakes Dredge & Dock Corporation
7.18
-0.14%
EME EMCOR Group, Inc.
353.22
+1.11%
PRIM Primoris Services Corporation
46.00
+1.30%