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 (%)
Feb 27, 2015	51.94	52.25	51.49	51.55	1,292,921	-0.39(-0.75%)
Feb 26, 2015	51.99	52.14	51.45	51.94	1,432,868	-0.22(-0.41%)
Feb 25, 2015	52.14	52.27	51.91	52.16	1,516,144	+0.24(+0.46%)
Feb 24, 2015	51.58	52.10	51.33	51.92	1,251,038	+0.28(+0.55%)
Feb 23, 2015	51.60	52.01	51.33	51.64	1,719,387	-0.27(-0.51%)
Feb 20, 2015	51.81	52.23	51.27	51.90	2,435,062	-0.02(-0.03%)
Feb 19, 2015	50.49	52.26	50.21	51.92	2,651,031	+0.89(+1.74%)
Feb 18, 2015	50.49	53.45	50.31	51.03	6,178,672	+1.59(+3.22%)
Feb 17, 2015	49.04	49.75	48.53	49.44	1,660,255	+0.22(+0.46%)
Feb 13, 2015	48.69	49.21	49.21	49.21	1,955,621	+0.83(+1.72%)
Feb 12, 2015	47.68	48.42	47.54	48.38	1,095,404	+1.00(+2.12%)
Feb 11, 2015	47.24	47.50	46.92	47.38	1,180,576	-0.07(-0.16%)
Feb 10, 2015	48.03	48.03	46.83	47.45	1,438,078	-0.45(-0.94%)
Feb 09, 2015	47.30	48.34	47.30	47.90	1,149,596	+0.43(+0.91%)
Feb 06, 2015	48.35	48.73	47.08	47.47	2,439,821	-0.72(-1.50%)
Feb 05, 2015	47.74	48.37	47.35	48.19	1,118,976	+0.94(+1.98%)
Feb 04, 2015	48.47	48.47	47.01	47.25	1,559,449	-1.63(-3.34%)
Feb 03, 2015	48.06	49.14	48.00	48.89	2,729,367	+1.21(+2.54%)

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.