Indicators

Flowserve Corp (NY: FLS )

49.51 +0.65 (+1.33%)

Official Closing Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.034	5.071	4.937	5.045	1,266,098	+0.01(+0.26%)
Jan 29, 2004	4.950	5.050	4.898	5.032	2,395,589	+0.08(+1.64%)
Jan 28, 2004	5.320	5.320	4.950	4.950	3,145,785	-0.41(-7.72%)
Jan 27, 2004	5.464	5.477	5.349	5.364	1,581,287	-0.11(-2.01%)
Jan 26, 2004	5.461	5.498	5.446	5.475	952,817	+0.00(+0.00%)
Jan 23, 2004	5.506	5.569	5.399	5.475	1,025,700	-0.05(-0.85%)
Jan 22, 2004	5.629	5.637	5.514	5.522	592,601	-0.09(-1.54%)
Jan 21, 2004	5.548	5.692	5.535	5.608	979,528	+0.06(+1.09%)
Jan 20, 2004	5.621	5.682	5.548	5.548	2,254,021	-0.07(-1.31%)
Jan 16, 2004	5.595	5.634	5.577	5.621	546,811	+0.05(+0.85%)
Jan 15, 2004	5.569	5.608	5.464	5.574	1,022,265	+0.02(+0.33%)
Jan 14, 2004	5.482	5.577	5.482	5.556	1,114,227	+0.09(+1.58%)
Jan 13, 2004	5.490	5.490	5.451	5.469	1,058,516	+0.01(+0.10%)
Jan 12, 2004	5.425	5.503	5.425	5.464	641,825	+0.03(+0.48%)
Jan 09, 2004	5.438	5.477	5.430	5.438	1,242,058	-0.01(-0.24%)
Jan 08, 2004	5.485	5.495	5.451	5.451	698,300	-0.04(-0.72%)
Jan 07, 2004	5.459	5.498	5.451	5.490	1,131,780	+0.02(+0.34%)
Jan 06, 2004	5.425	5.545	5.425	5.472	996,699	-0.02(-0.33%)
Jan 05, 2004	5.438	5.503	5.425	5.490	774,617	+0.03(+0.62%)

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.