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 (%)
May 28, 2004	5.464	5.535	5.422	5.490	858,565	+0.01(+0.14%)
May 27, 2004	5.370	5.511	5.346	5.482	1,757,961	+0.12(+2.25%)
May 26, 2004	5.404	5.435	5.323	5.362	884,132	-0.12(-2.11%)
May 25, 2004	5.254	5.477	5.239	5.477	720,432	+0.22(+4.14%)
May 24, 2004	5.202	5.291	5.163	5.260	605,193	+0.07(+1.36%)
May 21, 2004	5.205	5.268	5.150	5.189	673,497	-0.02(-0.30%)
May 20, 2004	5.181	5.220	5.134	5.205	705,168	+0.02(+0.30%)
May 19, 2004	5.333	5.409	5.186	5.189	883,368	-0.11(-2.03%)
May 18, 2004	5.241	5.307	5.168	5.296	1,466,812	+0.09(+1.81%)
May 17, 2004	5.312	5.312	5.102	5.202	1,152,767	-0.14(-2.65%)
May 14, 2004	5.380	5.464	5.296	5.343	1,219,926	-0.04(-0.68%)
May 13, 2004	5.406	5.451	5.320	5.380	898,250	-0.03(-0.48%)
May 12, 2004	5.338	5.414	5.226	5.406	1,655,315	+0.02(+0.39%)
May 11, 2004	5.325	5.391	5.286	5.385	915,040	+0.10(+1.83%)
May 10, 2004	5.346	5.385	5.163	5.288	905,500	-0.10(-1.94%)
May 07, 2004	5.532	5.595	5.383	5.393	952,054	-0.14(-2.51%)
May 06, 2004	5.619	5.619	5.459	5.532	1,154,675	-0.11(-2.00%)
May 05, 2004	5.687	5.758	5.627	5.645	1,939,214	-0.02(-0.28%)
May 04, 2004	5.621	5.742	5.582	5.661	891,000	+0.03(+0.47%)

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.