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 31, 2012	29.37	29.79	29.31	29.57	2,717,922	+0.38(+1.31%)
Jan 30, 2012	29.03	29.23	28.67	29.19	1,712,116	-0.10(-0.34%)
Jan 27, 2012	29.00	29.36	29.00	29.29	2,574,023	+0.11(+0.37%)
Jan 26, 2012	29.31	29.70	28.97	29.18	2,476,625	-0.01(-0.04%)
Jan 25, 2012	28.93	29.25	28.77	29.19	2,378,236	+0.28(+0.98%)
Jan 24, 2012	28.51	28.91	28.50	28.91	1,015,702	+0.13(+0.47%)
Jan 23, 2012	28.72	29.08	28.65	28.78	1,341,901	+0.01(+0.03%)
Jan 20, 2012	28.73	28.85	28.49	28.77	1,512,178	-0.30(-1.02%)
Jan 19, 2012	28.78	29.12	28.61	29.07	1,072,594	+0.41(+1.42%)
Jan 18, 2012	28.32	28.69	28.18	28.66	1,124,329	+0.26(+0.93%)
Jan 17, 2012	28.82	28.91	28.37	28.39	1,238,169	+0.05(+0.18%)
Jan 13, 2012	28.01	28.36	27.36	28.34	2,292,518	+0.05(+0.19%)
Jan 12, 2012	28.47	28.47	27.85	28.29	1,359,352	+0.15(+0.54%)
Jan 11, 2012	28.07	28.52	28.03	28.14	1,335,925	-0.12(-0.42%)
Jan 10, 2012	27.94	28.43	27.94	28.25	1,298,813	+0.43(+1.54%)
Jan 09, 2012	27.62	27.89	27.29	27.83	2,092,420	+0.32(+1.15%)
Jan 06, 2012	27.68	27.72	27.32	27.51	1,531,999	-0.21(-0.75%)
Jan 05, 2012	27.77	27.92	27.19	27.72	2,188,123	-0.37(-1.30%)

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.