Indicators

Flowserve Corp (NY: FLS )

49.19 -0.32 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.856	4.932	4.788	4.804	581,535	-0.05(-1.08%)
Aug 29, 2002	4.838	4.888	4.751	4.856	1,026,844	+0.02(+0.38%)
Aug 28, 2002	4.796	4.932	4.775	4.838	981,054	+0.00(+0.05%)
Aug 27, 2002	4.848	5.013	4.751	4.835	2,204,797	+0.02(+0.33%)
Aug 26, 2002	4.809	4.851	4.644	4.819	1,094,003	+0.05(+1.10%)
Aug 23, 2002	4.966	4.969	4.764	4.767	1,354,244	-0.20(-3.96%)
Aug 22, 2002	4.872	5.000	4.827	4.964	898,632	+0.13(+2.71%)
Aug 21, 2002	4.730	4.880	4.631	4.832	821,552	+0.12(+2.44%)
Aug 20, 2002	4.809	4.809	4.688	4.717	692,958	+0.12(+2.51%)
Aug 16, 2002	4.639	4.712	4.497	4.602	1,598,077	-0.04(-0.79%)
Aug 15, 2002	4.547	4.646	4.476	4.639	994,410	+0.09(+2.02%)
Aug 14, 2002	4.497	4.563	4.316	4.547	1,006,620	+0.05(+1.17%)
Aug 13, 2002	4.510	4.599	4.460	4.494	1,576,708	-0.02(-0.35%)
Aug 12, 2002	4.547	4.612	4.426	4.510	2,060,939	+0.09(+2.02%)
Aug 07, 2002	4.439	4.510	4.198	4.421	1,932,727	+0.01(+0.12%)
Aug 06, 2002	4.193	4.416	4.193	4.416	2,632,554	+0.25(+6.11%)
Aug 05, 2002	4.251	4.353	4.156	4.162	2,668,423	-0.09(-2.10%)
Aug 02, 2002	4.416	4.416	4.211	4.251	1,396,219	-0.16(-3.57%)

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.