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 (%)
Feb 27, 2009	13.11	13.92	12.93	13.23	0	-0.37(-2.72%)
Feb 26, 2009	13.04	14.28	12.97	13.60	13,967,357	+1.53(+12.71%)
Feb 25, 2009	12.46	12.58	11.80	12.06	4,571,772	-0.40(-3.18%)
Feb 24, 2009	11.93	12.61	11.77	12.46	4,136,288	+0.67(+5.69%)
Feb 23, 2009	12.64	12.77	11.72	11.79	3,925,707	-0.78(-6.21%)
Feb 20, 2009	12.54	12.80	12.17	12.57	6,377,511	-0.30(-2.34%)
Feb 19, 2009	13.17	13.70	12.78	12.87	4,535,666	-0.33(-2.48%)
Feb 18, 2009	13.17	13.53	12.75	13.20	4,447,783	+0.13(+1.00%)
Feb 17, 2009	13.63	13.63	12.90	13.07	5,545,290	-1.01(-7.15%)
Feb 13, 2009	14.20	14.60	13.91	14.07	3,350,887	-0.15(-1.07%)
Feb 12, 2009	13.96	14.27	13.55	14.22	3,694,130	-0.05(-0.37%)
Feb 11, 2009	14.18	14.62	13.96	14.28	3,370,798	+0.20(+1.41%)
Feb 10, 2009	14.68	15.20	13.93	14.08	6,208,145	-0.79(-5.31%)
Feb 09, 2009	14.85	15.25	14.58	14.87	3,506,459	+0.05(+0.37%)
Feb 06, 2009	14.66	15.14	14.40	14.81	7,077,769	+0.31(+2.15%)
Feb 05, 2009	14.29	14.80	13.90	14.50	7,526,826	+0.06(+0.42%)
Feb 04, 2009	14.49	15.00	14.31	14.44	6,749,229	+0.20(+1.38%)
Feb 03, 2009	13.93	14.41	13.82	14.24	4,678,547	+0.48(+3.50%)

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.