Indicators

Flowserve Corp (NY: FLS )

48.86 -1.12 (-2.24%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.98	32.29	31.53	31.82	5,538,135	-0.12(-0.37%)
Feb 28, 2012	32.03	32.23	31.78	31.94	1,848,791	-0.17(-0.52%)
Feb 27, 2012	31.64	32.41	31.47	32.11	1,788,542	+0.09(+0.28%)
Feb 24, 2012	32.47	32.47	31.71	32.02	2,118,467	-0.32(-1.00%)
Feb 23, 2012	30.69	32.87	30.33	32.34	4,423,910	+0.72(+2.29%)
Feb 22, 2012	31.39	31.94	31.38	31.62	1,776,001	-0.02(-0.06%)
Feb 21, 2012	31.92	31.99	31.45	31.63	1,278,746	-0.19(-0.59%)
Feb 17, 2012	31.97	32.18	31.47	31.82	1,255,933	+0.18(+0.57%)
Feb 16, 2012	31.35	31.73	31.24	31.64	1,328,883	+0.35(+1.12%)
Feb 15, 2012	31.55	31.56	31.05	31.29	1,822,226	-0.16(-0.50%)
Feb 14, 2012	31.30	31.45	31.12	31.45	1,215,926	-0.07(-0.22%)
Feb 13, 2012	31.43	31.54	30.96	31.52	1,668,551	+0.56(+1.79%)
Feb 10, 2012	30.49	30.97	30.30	30.96	1,459,481	-0.00(-0.01%)
Feb 09, 2012	30.70	31.00	30.53	30.96	1,106,755	+0.37(+1.19%)
Feb 08, 2012	30.82	30.87	30.43	30.60	1,076,342	-0.16(-0.53%)
Feb 07, 2012	30.65	30.89	30.53	30.76	867,011	-0.09(-0.30%)
Feb 06, 2012	30.58	30.94	30.24	30.85	1,198,624	+0.14(+0.45%)
Feb 03, 2012	30.50	30.79	30.29	30.71	2,022,477	+0.66(+2.20%)
Feb 02, 2012	30.28	30.34	30.02	30.05	1,337,788	-0.15(-0.49%)

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.