Indicators

Flowserve Corp (NY: FLS )

49.98 -0.43 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.00	43.07	41.80	42.08	2,042,188	-1.13(-2.61%)
Jan 30, 2017	43.98	43.98	42.74	43.21	1,446,262	-0.82(-1.87%)
Jan 27, 2017	44.04	44.23	43.86	44.04	1,354,168	-0.09(-0.19%)
Jan 26, 2017	44.35	44.60	43.85	44.12	1,691,289	-0.27(-0.60%)
Jan 25, 2017	43.74	44.42	43.62	44.39	1,716,821	+0.77(+1.77%)
Jan 24, 2017	43.12	43.80	42.97	43.62	1,588,594	+0.81(+1.90%)
Jan 23, 2017	43.31	43.41	42.39	42.80	1,022,192	-0.22(-0.52%)
Jan 20, 2017	43.38	43.73	42.88	43.03	1,500,336	-0.06(-0.14%)
Jan 19, 2017	42.84	43.39	42.55	43.09	1,022,435	+0.40(+0.94%)
Jan 18, 2017	42.37	42.78	42.11	42.68	746,001	+0.28(+0.67%)
Jan 17, 2017	42.44	42.85	42.08	42.40	1,295,211	-0.20(-0.46%)
Jan 13, 2017		42.60	42.60	42.60	0	+0.39(+0.91%)
Jan 12, 2017	42.50	42.50	41.36	42.21	1,468,320	-0.27(-0.64%)
Jan 11, 2017	42.09	42.55	41.78	42.49	1,016,288	+0.53(+1.27%)
Jan 10, 2017	41.71	42.08	41.35	41.96	596,772	+0.43(+1.03%)
Jan 09, 2017	41.43	41.85	41.18	41.53	866,120	-0.30(-0.72%)
Jan 06, 2017	41.84	42.08	41.31	41.83	1,136,241	+0.18(+0.43%)
Jan 05, 2017	42.27	42.80	41.49	41.65	1,373,894	-0.78(-1.84%)
Jan 04, 2017	42.16	42.49	42.02	42.43	693,204	+0.47(+1.12%)

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.