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

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
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 (%)
Sep 30, 2003 5.425 5.425 5.231 5.320 1,373,705 -0.14(-2.64%)
Sep 29, 2003 5.406 5.524 5.375 5.464 1,568,695 +0.06(+1.07%)
Sep 26, 2003 5.671 5.671 5.375 5.406 1,878,542 -0.27(-4.76%)
Sep 25, 2003 5.855 5.855 5.666 5.676 1,264,190 -0.15(-2.65%)
Sep 24, 2003 5.923 5.949 5.823 5.831 2,491,367 -0.10(-1.64%)
Sep 23, 2003 5.747 5.991 5.779 5.928 1,487,417 +0.18(+3.15%)
Sep 22, 2003 5.800 5.807 5.737 5.747 722,721 -0.10(-1.66%)
Sep 19, 2003 5.726 5.857 5.726 5.844 1,733,921 +0.10(+1.83%)
Sep 18, 2003 5.621 5.744 5.606 5.739 617,404 +0.13(+2.24%)
Sep 17, 2003 5.640 5.687 5.572 5.613 487,665 -0.05(-0.93%)
Sep 16, 2003 5.587 5.666 5.553 5.666 602,904 +0.08(+1.50%)
Sep 15, 2003 5.503 5.624 5.503 5.582 1,034,095 +0.05(+0.95%)
Sep 12, 2003 5.454 5.556 5.401 5.530 766,604 +0.02(+0.43%)
Sep 11, 2003 5.587 5.587 5.425 5.506 2,534,868 -0.09(-1.68%)
Sep 10, 2003 5.747 5.750 5.553 5.600 1,078,358 -0.16(-2.78%)
Sep 09, 2003 5.771 5.847 5.726 5.760 767,367 -0.03(-0.54%)
Sep 08, 2003 5.700 5.868 5.700 5.792 801,328 +0.07(+1.28%)
Sep 05, 2003 5.802 5.847 5.716 5.718 472,020 -0.10(-1.67%)
Sep 04, 2003 5.818 5.883 5.742 5.815 931,448 -0.02(-0.27%)
Sep 03, 2003 5.540 5.936 5.540 5.831 2,580,658 +0.28(+4.95%)
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.