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

Flowserve Corp (NY: FLS )

46.76 +0.41 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 3.027 3.053 2.959 3.053 1,383,245 -0.03(-1.02%)
Mar 28, 2003 3.087 3.098 3.053 3.084 2,626,830 -0.03(-0.93%)
Mar 27, 2003 3.066 3.145 3.001 3.113 834,526 -0.01(-0.42%)
Mar 26, 2003 3.197 3.210 3.121 3.126 1,271,059 -0.07(-2.21%)
Mar 25, 2003 3.145 3.216 3.145 3.197 1,445,443 +0.07(+2.18%)
Mar 24, 2003 3.381 3.381 3.066 3.129 2,060,176 -0.28(-8.30%)
Mar 21, 2003 3.276 3.430 3.223 3.412 887,566 +0.19(+5.85%)
Mar 20, 2003 3.208 3.265 3.116 3.223 1,253,887 -0.01(-0.32%)
Mar 19, 2003 3.111 3.234 3.095 3.234 1,197,031 +0.18(+5.74%)
Mar 18, 2003 3.132 3.132 3.006 3.058 906,264 -0.07(-2.34%)
Mar 17, 2003 2.836 3.145 2.822 3.132 1,090,951 +0.30(+10.44%)
Mar 14, 2003 2.938 2.961 2.825 2.836 1,869,002 -0.08(-2.79%)
Mar 13, 2003 2.807 2.935 2.804 2.917 806,288 +0.11(+4.02%)
Mar 12, 2003 2.843 2.843 2.725 2.804 1,094,767 -0.04(-1.38%)
Mar 11, 2003 2.967 2.982 2.843 2.843 1,214,584 -0.14(-4.57%)
Mar 10, 2003 3.035 3.053 2.974 2.980 1,078,358 -0.06(-1.81%)
Mar 07, 2003 2.872 3.056 2.870 3.035 1,441,627 +0.14(+4.70%)
Mar 06, 2003 2.804 2.898 2.752 2.898 4,540,478 +0.09(+3.36%)
Mar 05, 2003 2.896 2.904 2.783 2.804 1,146,662 -0.10(-3.60%)
Mar 04, 2003 3.053 3.053 2.877 2.909 1,301,967 -0.17(-5.45%)
Mar 03, 2003 3.160 3.160 3.032 3.077 675,786 -0.06(-1.84%)
Feb 28, 2003 3.129 3.202 3.082 3.134 775,380 +0.03(+1.01%)
Feb 27, 2003 3.014 3.105 2.990 3.103 561,311 +0.13(+4.41%)
Feb 26, 2003 3.087 3.092 2.959 2.972 755,919 -0.10(-3.16%)
Feb 25, 2003 3.014 3.095 2.967 3.069 788,354 +0.05(+1.65%)
Feb 24, 2003 3.153 3.153 2.990 3.019 945,185 -0.13(-4.16%)
Feb 21, 2003 3.066 3.187 2.967 3.150 2,067,808 +0.09(+3.09%)
Feb 20, 2003 2.948 3.064 2.946 3.056 1,158,873 +0.11(+3.64%)
Feb 19, 2003 3.048 3.048 2.870 2.948 981,436 -0.09(-3.02%)
Feb 18, 2003 3.022 3.071 3.006 3.040 1,255,795 +0.09(+3.11%)
Feb 14, 2003 2.961 3.003 2.906 2.948 1,340,889 +0.00(+0.00%)
Feb 13, 2003 2.948 2.995 2.904 2.948 1,191,689 -0.00(-0.09%)
Feb 12, 2003 3.040 3.056 2.946 2.951 934,119 -0.09(-2.93%)
Feb 11, 2003 3.092 3.116 2.969 3.040 984,488 -0.05(-1.53%)
Feb 10, 2003 3.043 3.140 2.951 3.087 1,681,262 +0.05(+1.73%)
Feb 07, 2003 3.229 3.236 3.001 3.035 1,791,159 -0.17(-5.31%)
Feb 06, 2003 3.184 3.226 3.126 3.205 1,514,891 +0.02(+0.66%)
Feb 05, 2003 3.189 3.236 3.113 3.184 2,138,783 +0.02(+0.50%)
Feb 04, 2003 3.035 3.260 2.896 3.168 2,961,098 +0.14(+4.49%)
Feb 03, 2003 3.145 3.158 2.967 3.032 1,424,074 -0.04(-1.28%)
Jan 31, 2003 3.053 3.111 3.019 3.071 1,246,256 +0.04(+1.47%)
Jan 30, 2003 3.124 3.140 3.009 3.027 1,076,069 -0.08(-2.61%)
Jan 29, 2003 3.145 3.163 3.069 3.108 874,210 -0.03(-1.00%)
Jan 28, 2003 3.119 3.184 3.111 3.140 1,643,486 +0.05(+1.53%)
Jan 27, 2003 3.250 3.250 3.053 3.092 2,457,025 -0.16(-4.84%)
Jan 24, 2003 3.312 3.389 3.250 3.250 2,194,494 -0.04(-1.35%)
Jan 23, 2003 3.294 3.354 3.210 3.294 2,808,464 +0.00(+0.00%)
Jan 22, 2003 3.564 3.627 3.218 3.294 1,671,341 -0.26(-7.30%)
Jan 21, 2003 3.593 3.648 3.517 3.554 780,341 -0.04(-1.09%)
Jan 17, 2003 3.829 3.829 3.572 3.593 2,582,566 -0.26(-6.80%)
Jan 16, 2003 3.768 3.918 3.768 3.855 995,173 +0.10(+2.58%)
Jan 15, 2003 3.834 3.860 3.742 3.758 1,137,504 -0.08(-1.98%)
Jan 14, 2003 3.868 3.923 3.792 3.834 1,135,978 -0.06(-1.55%)
Jan 13, 2003 3.886 3.957 3.850 3.894 1,191,689 +0.03(+0.75%)
Jan 10, 2003 3.936 3.936 3.816 3.865 1,764,448 -0.07(-1.80%)
Jan 09, 2003 3.850 4.017 3.850 3.936 803,999 +0.09(+2.32%)
Jan 08, 2003 3.944 3.944 3.818 3.847 1,782,001 -0.12(-3.10%)
Jan 07, 2003 3.949 4.004 3.915 3.970 1,340,126 +0.02(+0.60%)
Jan 06, 2003 3.996 4.023 3.936 3.947 1,542,747 -0.07(-1.70%)
Jan 03, 2003 3.970 4.044 3.923 4.015 799,801 +0.02(+0.46%)
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.