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, 2016	31.80	32.61	31.71	32.56	1,296,402	+0.94(+2.98%)
Jan 28, 2016	31.83	32.76	31.14	31.61	1,311,901	+0.42(+1.35%)
Jan 27, 2016	31.43	32.06	31.01	31.19	1,438,411	-0.29(-0.91%)
Jan 26, 2016	30.86	31.59	30.48	31.48	1,462,455	+1.21(+4.01%)
Jan 25, 2016	31.01	31.17	30.22	30.26	1,291,142	-0.93(-2.97%)
Jan 22, 2016	30.96	31.63	30.73	31.19	2,158,159	+1.00(+3.32%)
Jan 21, 2016	29.82	30.62	29.40	30.19	2,134,635	+0.25(+0.84%)
Jan 20, 2016	29.16	30.10	28.53	29.93	3,040,019	+0.11(+0.37%)
Jan 19, 2016	30.38	31.35	29.40	29.83	1,604,901	-0.51(-1.69%)
Jan 15, 2016	30.37	30.34	30.34	30.34	2,994,556	-0.99(-3.15%)
Jan 14, 2016	31.67	31.81	30.95	31.33	2,833,261	-0.19(-0.59%)
Jan 13, 2016	32.23	32.68	31.48	31.51	1,925,726	-0.52(-1.63%)
Jan 12, 2016	32.24	32.33	31.37	32.03	1,511,060	+0.17(+0.53%)
Jan 11, 2016	32.12	32.21	31.41	31.86	1,574,648	-0.18(-0.55%)
Jan 08, 2016	32.83	33.26	32.00	32.04	1,798,538	-1.05(-3.18%)
Jan 07, 2016	33.41	33.47	32.88	33.09	2,362,517	-0.84(-2.48%)
Jan 06, 2016	33.95	34.32	33.68	33.94	2,669,688	-0.71(-2.04%)
Jan 05, 2016	35.41	35.45	34.33	34.64	1,166,208	-0.75(-2.12%)

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.