Indicators

Flowserve Corp (NY: FLS )

49.51 +0.65 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.06	24.74	23.52	23.63	10,582,836	-1.32(-5.27%)
Jan 28, 2010	25.42	25.42	24.95	24.95	2,634,194	-0.20(-0.78%)
Jan 27, 2010	25.17	25.30	24.60	25.14	3,611,700	-0.04(-0.18%)
Jan 26, 2010	25.61	25.81	25.08	25.19	4,359,328	-0.47(-1.82%)
Jan 25, 2010	26.40	26.68	25.58	25.65	2,540,672	-0.56(-2.13%)
Jan 22, 2010	26.25	26.83	25.88	26.21	3,792,087	-0.16(-0.60%)
Jan 21, 2010	27.14	27.28	25.97	26.37	3,288,143	-0.82(-3.02%)
Jan 20, 2010	27.24	27.26	26.59	27.19	1,879,664	-0.32(-1.18%)
Jan 19, 2010	27.47	27.67	27.33	27.51	1,924,164	+0.07(+0.26%)
Jan 15, 2010	27.75	27.44	27.44	27.44	5,386,070	-0.34(-1.22%)
Jan 14, 2010	27.56	27.95	27.30	27.78	1,859,260	+0.20(+0.71%)
Jan 13, 2010	27.64	27.81	26.97	27.59	2,387,404	-0.02(-0.06%)
Jan 12, 2010	28.10	28.11	27.43	27.60	3,386,374	-0.81(-2.85%)
Jan 11, 2010	28.31	28.51	27.96	28.41	3,945,358	+0.14(+0.49%)
Jan 08, 2010	26.93	28.30	26.93	28.27	8,894,976	+1.13(+4.16%)
Jan 07, 2010	26.40	27.24	26.32	27.14	4,655,820	+0.73(+2.75%)
Jan 06, 2010	25.68	26.45	25.68	26.42	4,418,050	+0.71(+2.76%)
Jan 05, 2010	25.45	25.94	25.32	25.71	3,005,709	+0.28(+1.11%)

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.