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

Flowserve Corp (NY: FLS )

49.53 -0.45 (-0.90%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Dec 31, 2003 5.451 5.530 5.446 5.472 1,483,602 +0.01(+0.14%)
Dec 30, 2003 5.477 5.514 5.443 5.464 683,800 -0.07(-1.18%)
Dec 29, 2003 5.472 5.530 5.472 5.530 1,651,499 +0.08(+1.54%)
Dec 26, 2003 5.451 5.503 5.446 5.446 343,044 -0.04(-0.81%)
Dec 24, 2003 5.477 5.509 5.446 5.490 1,076,832 +0.05(+0.87%)
Dec 23, 2003 5.634 5.634 5.433 5.443 4,637,401 -0.39(-6.74%)
Dec 22, 2003 5.810 5.847 5.755 5.836 736,840 +0.03(+0.50%)
Dec 19, 2003 5.828 5.839 5.752 5.807 778,051 -0.03(-0.58%)
Dec 18, 2003 5.776 5.873 5.773 5.841 796,367 +0.01(+0.13%)
Dec 17, 2003 5.765 5.844 5.729 5.834 585,732 +0.04(+0.63%)
Dec 16, 2003 5.800 5.807 5.663 5.797 1,059,279 +0.01(+0.09%)
Dec 15, 2003 5.928 5.949 5.765 5.792 640,681 -0.06(-0.94%)
Dec 12, 2003 5.899 5.910 5.823 5.847 723,866 -0.05(-0.89%)
Dec 11, 2003 5.786 5.954 5.779 5.899 733,406 +0.10(+1.72%)
Dec 10, 2003 5.857 5.857 5.797 5.800 737,985 -0.06(-0.98%)
Dec 09, 2003 5.781 6.007 5.771 5.857 1,569,840 +0.07(+1.13%)
Dec 08, 2003 5.758 5.828 5.710 5.792 1,310,744 +0.03(+0.59%)
Dec 05, 2003 5.805 5.828 5.758 5.758 543,758 -0.04(-0.77%)
Dec 04, 2003 5.773 5.849 5.760 5.802 691,431 -0.01(-0.18%)
Dec 03, 2003 5.823 5.920 5.815 5.813 937,935 -0.01(-0.18%)
Dec 02, 2003 5.878 5.894 5.823 5.823 753,248 -0.06(-1.02%)
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.