Indicators

Flowserve Corp (NY: FLS )

48.86 -1.12 (-2.24%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.88	37.08	36.57	36.93	1,184,227	+0.08(+0.21%)
Sep 28, 2017	37.42	37.66	36.60	36.85	1,618,015	-0.65(-1.73%)
Sep 27, 2017	37.76	37.85	36.95	37.50	1,399,525	-0.10(-0.28%)
Sep 26, 2017	37.37	37.73	37.17	37.60	1,309,693	+0.29(+0.79%)
Sep 25, 2017	36.81	37.37	36.81	37.31	1,672,267	+0.35(+0.94%)
Sep 22, 2017	36.49	37.00	36.17	36.96	1,110,165	+0.38(+1.04%)
Sep 21, 2017	36.75	36.83	36.43	36.58	789,091	-0.16(-0.45%)
Sep 20, 2017	36.33	36.84	36.24	36.75	1,607,097	+0.52(+1.43%)
Sep 19, 2017	35.77	36.29	35.65	36.23	1,033,000	+0.49(+1.38%)
Sep 18, 2017	35.85	36.05	35.65	35.74	1,114,237	+0.01(+0.02%)
Sep 15, 2017	35.64	35.80	35.30	35.73	1,562,837	+0.03(+0.07%)
Sep 14, 2017	35.30	35.77	35.13	35.70	1,053,233	+0.39(+1.10%)
Sep 13, 2017	34.92	35.37	34.85	35.31	1,710,342	+0.40(+1.14%)
Sep 12, 2017	34.86	35.24	34.77	34.92	1,307,533	+0.20(+0.57%)
Sep 11, 2017	34.37	34.94	34.28	34.72	1,229,694	+0.64(+1.87%)
Sep 08, 2017	34.39	34.48	33.66	34.08	1,786,802	-0.37(-1.08%)
Sep 07, 2017	34.55	34.55	33.98	34.45	1,289,942	-0.04(-0.13%)
Sep 06, 2017	34.42	34.82	34.27	34.49	2,357,706	+0.35(+1.04%)
Sep 05, 2017	34.22	34.37	33.92	34.14	2,508,345	+0.01(+0.03%)

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.