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 (%)
Oct 31, 2012	35.75	37.36	35.69	36.70	2,804,124	+1.24(+3.48%)
Oct 26, 2012	35.51	35.47	35.47	35.47	3,301,376	-0.06(-0.16%)
Oct 25, 2012	35.54	35.72	35.15	35.52	1,114,069	+0.24(+0.67%)
Oct 24, 2012	35.37	35.62	35.14	35.29	1,519,223	+0.04(+0.11%)
Oct 23, 2012	35.23	35.40	34.82	35.25	1,434,974	-0.73(-2.04%)
Oct 19, 2012	36.27	36.55	35.83	35.98	2,139,076	-0.49(-1.35%)
Oct 18, 2012	35.95	36.69	35.88	36.48	2,433,508	+0.51(+1.41%)
Oct 17, 2012	35.31	36.13	35.24	35.97	1,839,538	+0.76(+2.17%)
Oct 16, 2012	34.90	35.31	34.90	35.21	1,947,848	+0.38(+1.10%)
Oct 15, 2012	34.79	34.94	34.64	34.83	1,960,544	+0.07(+0.19%)
Oct 12, 2012	34.94	35.33	34.61	34.76	2,082,259	-0.12(-0.33%)
Oct 11, 2012	35.20	35.31	34.78	34.87	1,435,952	-0.01(-0.02%)
Oct 10, 2012	34.81	35.02	34.48	34.88	1,607,935	-0.01(-0.02%)
Oct 09, 2012	35.20	35.44	34.80	34.88	897,809	-0.28(-0.80%)
Oct 08, 2012	35.00	35.47	35.00	35.17	968,016	-0.15(-0.44%)
Oct 05, 2012	35.37	35.62	35.10	35.32	1,056,263	+0.15(+0.42%)
Oct 04, 2012	34.95	35.24	34.78	35.17	1,038,034	+0.39(+1.11%)
Oct 03, 2012	34.81	34.97	34.43	34.79	1,401,554	+0.10(+0.29%)
Oct 02, 2012	34.77	35.13	34.36	34.69	1,908,456	+0.06(+0.16%)

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.