Indicators

Flowserve Corp (NY: FLS )

49.36 +0.50 (+1.02%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.30	48.62	48.02	48.24	813,042	-0.13(-0.27%)
Sep 27, 2018	48.15	48.47	47.78	48.37	1,065,019	+0.42(+0.88%)
Sep 26, 2018	48.23	48.92	47.88	47.95	1,521,233	-0.32(-0.66%)
Sep 25, 2018	48.43	48.59	48.18	48.26	1,144,390	+0.05(+0.11%)
Sep 24, 2018	48.92	48.92	47.91	48.21	1,366,920	-0.69(-1.41%)
Sep 21, 2018	49.31	49.44	48.86	48.90	2,006,358	-0.29(-0.59%)
Sep 20, 2018	49.58	49.91	49.03	49.19	1,657,930	-0.05(-0.11%)
Sep 19, 2018	49.44	49.98	49.15	49.24	1,147,839	-0.02(-0.04%)
Sep 18, 2018	48.57	49.29	48.15	49.26	858,295	+0.77(+1.60%)
Sep 17, 2018	49.00	49.00	48.37	48.49	929,167	-0.36(-0.74%)
Sep 14, 2018	47.86	48.88	47.67	48.85	1,583,723	+0.84(+1.76%)
Sep 13, 2018	47.91	48.48	47.38	48.00	1,509,439	+1.19(+2.53%)
Sep 12, 2018	46.48	46.99	46.16	46.82	1,131,771	+0.42(+0.91%)
Sep 11, 2018	46.64	47.26	46.39	46.39	1,581,427	-0.40(-0.85%)
Sep 10, 2018	46.55	47.07	46.55	46.79	1,051,482	+0.53(+1.14%)
Sep 07, 2018	45.88	46.34	45.59	46.26	1,142,201	+0.15(+0.32%)
Sep 06, 2018	46.35	46.84	46.08	46.11	1,083,675	-0.22(-0.47%)
Sep 05, 2018	45.73	46.38	45.49	46.33	1,305,851	+0.51(+1.11%)

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.