Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowserve Corp (NY: FLS )

49.45 -0.53 (-1.06%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.683 6.683 6.599 6.609 1,014,634 -0.09(-1.29%)
Nov 29, 2004 6.709 6.727 6.541 6.696 1,106,596 +0.01(+0.20%)
Nov 26, 2004 6.719 6.756 6.662 6.683 223,608 -0.01(-0.16%)
Nov 24, 2004 6.552 6.717 6.525 6.693 1,223,742 +0.15(+2.32%)
Nov 23, 2004 6.523 6.552 6.434 6.541 613,588 -0.01(-0.12%)
Nov 22, 2004 6.392 6.549 6.368 6.549 1,392,403 +0.16(+2.50%)
Nov 19, 2004 6.512 6.512 6.371 6.389 963,883 -0.12(-1.89%)
Nov 18, 2004 6.499 6.528 6.452 6.512 1,451,548 +0.01(+0.16%)
Nov 17, 2004 6.355 6.546 6.355 6.502 1,661,802 +0.19(+2.95%)
Nov 16, 2004 6.290 6.331 6.253 6.316 1,703,013 -0.04(-0.58%)
Nov 15, 2004 6.276 6.352 6.257 6.352 1,111,938 +0.06(+0.92%)
Nov 12, 2004 6.106 6.303 6.080 6.295 845,592 +0.15(+2.43%)
Nov 11, 2004 6.067 6.145 6.046 6.145 655,944 +0.03(+0.56%)
Nov 10, 2004 6.041 6.138 5.988 6.111 689,142 +0.02(+0.39%)
Nov 09, 2004 6.020 6.119 5.975 6.088 697,537 +0.07(+1.13%)
Nov 08, 2004 6.001 6.035 5.959 6.020 732,642 +0.03(+0.53%)
Nov 05, 2004 6.111 6.119 5.954 5.988 1,169,176 -0.06(-1.00%)
Nov 04, 2004 5.870 6.051 5.849 6.048 1,126,820 +0.15(+2.58%)
Nov 03, 2004 5.870 5.941 5.802 5.896 1,450,404 +0.08(+1.44%)
Nov 02, 2004 5.889 5.931 5.726 5.813 2,450,538 -0.01(-0.18%)
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.