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

Flowserve Corp (NY: FLS )

49.59 +0.24 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 12.02 12.13 11.96 12.05 1,951,043 +0.04(+0.33%)
Jan 30, 2006 11.89 12.13 11.87 12.01 1,832,752 +0.09(+0.72%)
Jan 27, 2006 11.78 11.96 11.71 11.92 1,083,319 +0.17(+1.47%)
Jan 26, 2006 11.68 11.79 11.58 11.75 1,076,069 +0.14(+1.22%)
Jan 25, 2006 11.60 11.69 11.53 11.61 902,448 +0.01(+0.11%)
Jan 24, 2006 11.54 11.64 11.49 11.60 1,636,999 +0.03(+0.29%)
Jan 23, 2006 11.39 11.59 11.38 11.56 1,727,053 +0.11(+0.94%)
Jan 20, 2006 11.49 11.49 11.30 11.45 2,268,522 -0.02(-0.14%)
Jan 19, 2006 11.32 11.53 11.28 11.47 1,139,030 +0.16(+1.41%)
Jan 18, 2006 11.31 11.36 11.24 11.31 1,043,634 +0.00(+0.02%)
Jan 17, 2006 11.19 11.32 11.09 11.31 1,717,895 +0.12(+1.05%)
Jan 13, 2006 11.01 11.19 10.93 11.19 2,088,795 +0.18(+1.64%)
Jan 12, 2006 11.04 11.07 10.98 11.01 1,112,701 -0.04(-0.33%)
Jan 11, 2006 11.14 11.16 11.00 11.05 969,988 -0.09(-0.80%)
Jan 10, 2006 11.01 11.14 10.97 11.14 964,646 +0.09(+0.85%)
Jan 09, 2006 10.90 11.08 10.90 11.04 1,125,675 +0.14(+1.32%)
Jan 06, 2006 10.82 10.98 10.74 10.90 1,386,679 +0.14(+1.29%)
Jan 05, 2006 10.73 10.77 10.63 10.76 907,027 +0.01(+0.10%)
Jan 04, 2006 10.71 10.75 10.59 10.75 1,638,907 +0.03(+0.24%)
Jan 03, 2006 10.51 10.74 10.39 10.72 3,293,840 +0.35(+3.41%)
Dec 30, 2005 10.22 10.38 10.22 10.37 1,600,366 +0.14(+1.41%)
Dec 29, 2005 10.22 10.28 10.12 10.22 875,737 +0.02(+0.21%)
Dec 28, 2005 10.17 10.25 10.04 10.20 500,257 +0.05(+0.52%)
Dec 27, 2005 10.31 10.37 10.11 10.15 674,260 -0.19(-1.80%)
Dec 23, 2005 10.34 10.40 10.28 10.34 780,722 +0.01(+0.10%)
Dec 22, 2005 10.10 10.37 10.10 10.33 982,199 +0.22(+2.21%)
Dec 21, 2005 10.18 10.23 10.02 10.10 660,141 -0.05(-0.52%)
Dec 20, 2005 10.17 10.19 10.02 10.15 708,984 -0.01(-0.05%)
Dec 19, 2005 10.33 10.33 10.14 10.16 1,200,084 -0.19(-1.85%)
Dec 16, 2005 10.38 10.42 10.32 10.35 2,594,014 +0.05(+0.48%)
Dec 15, 2005 10.32 10.41 10.21 10.30 914,658 -0.02(-0.20%)
Dec 14, 2005 10.17 10.40 10.17 10.32 1,169,557 +0.17(+1.65%)
Dec 13, 2005 10.13 10.24 10.09 10.15 658,615 +0.05(+0.47%)
Dec 12, 2005 9.987 10.14 9.990 10.11 734,169 +0.12(+1.23%)
Dec 09, 2005 9.906 10.05 9.838 9.985 468,967 +0.09(+0.95%)
Dec 08, 2005 9.943 10.06 9.796 9.890 409,822 -0.03(-0.26%)
Dec 07, 2005 10.00 10.09 9.846 9.917 812,775 -0.08(-0.76%)
Dec 06, 2005 10.13 10.18 9.985 9.993 665,865 -0.11(-1.09%)
Dec 05, 2005 10.22 10.22 9.974 10.10 748,287 +0.01(+0.05%)
Dec 02, 2005 10.12 10.12 9.956 10.10 509,415 -0.02(-0.18%)
Dec 01, 2005 9.793 10.18 9.867 10.12 1,038,292 +0.32(+3.32%)
Nov 30, 2005 9.875 9.922 9.751 9.791 989,067 +0.00(+0.00%)
Nov 29, 2005 9.736 9.932 9.733 9.791 1,030,279 +0.06(+0.65%)
Nov 28, 2005 9.998 10.02 9.728 9.728 843,684 -0.26(-2.57%)
Nov 25, 2005 9.985 10.00 9.951 9.985 319,386 +0.01(+0.08%)
Nov 23, 2005 10.14 10.15 9.924 9.977 1,047,450 -0.16(-1.60%)
Nov 22, 2005 10.01 10.16 9.966 10.14 888,329 +0.09(+0.94%)
Nov 21, 2005 10.13 10.13 9.930 10.04 1,412,627 -0.05(-0.49%)
Nov 18, 2005 10.11 10.16 9.998 10.09 1,337,836 +0.11(+1.13%)
Nov 17, 2005 9.723 9.982 9.723 9.982 731,116 +0.28(+2.83%)
Nov 16, 2005 9.715 9.775 9.584 9.707 562,074 +0.03(+0.32%)
Nov 15, 2005 9.869 9.882 9.636 9.675 921,909 -0.20(-1.99%)
Nov 14, 2005 9.801 9.880 9.751 9.872 573,522 +0.01(+0.05%)
Nov 11, 2005 9.877 9.917 9.736 9.867 640,681 -0.01(-0.08%)
Nov 10, 2005 9.820 9.875 9.565 9.875 1,162,689 +0.05(+0.51%)
Nov 09, 2005 9.571 9.835 9.484 9.825 1,989,965 +0.26(+2.68%)
Nov 08, 2005 9.670 9.686 9.539 9.568 1,217,637 -0.19(-1.99%)
Nov 07, 2005 9.128 10.05 9.185 9.762 3,481,580 +0.64(+6.98%)
Nov 04, 2005 9.175 9.193 9.002 9.125 771,564 -0.05(-0.57%)
Nov 03, 2005 9.225 9.225 9.141 9.178 1,022,647 +0.01(+0.06%)
Nov 02, 2005 9.141 9.248 9.104 9.172 1,754,145 +0.05(+0.52%)
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.