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

Flowserve Corp (NY: FLS )

49.19 -0.40 (-0.81%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 13, 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 (%)
Jun 30, 2003 5.110 5.218 4.932 5.155 4,363,423 +0.04(+0.87%)
Jun 27, 2003 5.087 5.157 5.055 5.110 907,408 +0.03(+0.52%)
Jun 26, 2003 5.005 5.123 4.979 5.084 1,533,208 +0.05(+0.94%)
Jun 25, 2003 4.914 5.121 4.914 5.037 1,123,004 +0.12(+2.51%)
Jun 24, 2003 4.940 5.000 4.851 4.914 1,012,344 -0.03(-0.53%)
Jun 23, 2003 5.045 5.047 4.888 4.940 1,474,825 -0.16(-3.18%)
Jun 20, 2003 5.123 5.160 5.058 5.102 857,421 +0.02(+0.41%)
Jun 19, 2003 5.110 5.202 5.060 5.081 1,155,439 -0.04(-0.82%)
Jun 18, 2003 5.116 5.160 5.074 5.123 645,641 +0.01(+0.15%)
Jun 17, 2003 5.089 5.163 5.032 5.116 984,488 +0.03(+0.52%)
Jun 16, 2003 5.074 5.147 4.987 5.089 1,400,034 +0.02(+0.31%)
Jun 13, 2003 5.181 5.181 4.998 5.074 945,185 -0.08(-1.58%)
Jun 12, 2003 5.084 5.176 5.068 5.155 940,606 +0.05(+0.98%)
Jun 11, 2003 4.958 5.136 4.940 5.105 1,005,094 +0.15(+2.96%)
Jun 10, 2003 4.874 4.990 4.869 4.958 960,830 +0.08(+1.61%)
Jun 09, 2003 4.979 4.979 4.869 4.880 755,919 -0.10(-2.10%)
Jun 06, 2003 5.079 5.131 4.969 4.984 1,347,376 -0.07(-1.35%)
Jun 05, 2003 4.950 5.063 4.846 5.053 1,462,614 +0.10(+2.12%)
Jun 04, 2003 4.827 4.969 4.825 4.948 908,935 +0.15(+3.06%)
Jun 03, 2003 4.691 4.861 4.691 4.801 860,855 -0.13(-2.60%)
Jun 02, 2003 4.756 5.045 4.756 4.929 1,662,183 +0.17(+3.64%)
May 30, 2003 4.654 4.756 4.654 4.756 893,290 +0.13(+2.77%)
May 29, 2003 4.594 4.691 4.586 4.628 1,587,393 +0.05(+1.03%)
May 28, 2003 4.591 4.612 4.578 4.581 1,096,674 -0.02(-0.51%)
May 27, 2003 4.560 4.652 4.547 4.604 1,205,045 +0.04(+0.86%)
May 23, 2003 4.455 4.612 4.450 4.565 988,686 +0.10(+2.29%)
May 22, 2003 4.439 4.502 4.429 4.463 1,192,071 +0.02(+0.53%)
May 21, 2003 4.460 4.466 4.408 4.439 1,487,036 -0.02(-0.47%)
May 20, 2003 4.400 4.484 4.395 4.460 1,100,490 +0.07(+1.55%)
May 19, 2003 4.625 4.625 4.366 4.392 1,761,395 -0.23(-5.04%)
May 16, 2003 4.560 4.625 4.497 4.625 970,751 -0.00(-0.06%)
May 15, 2003 4.586 4.662 4.578 4.628 1,572,892 +0.08(+1.67%)
May 14, 2003 4.539 4.560 4.489 4.552 1,240,150 +0.03(+0.64%)
May 13, 2003 4.633 4.633 4.473 4.523 2,195,639 -0.13(-2.71%)
May 12, 2003 4.455 4.657 4.442 4.649 1,891,134 +0.19(+4.35%)
May 09, 2003 4.340 4.458 4.332 4.455 1,728,961 +0.12(+2.66%)
May 08, 2003 4.287 4.369 4.287 4.340 1,007,002 +0.06(+1.28%)
May 07, 2003 4.177 4.314 4.148 4.285 1,780,093 +0.11(+2.57%)
May 06, 2003 4.188 4.209 4.159 4.177 1,805,278 -0.01(-0.25%)
May 05, 2003 4.219 4.232 4.112 4.188 948,619 -0.01(-0.12%)
May 02, 2003 4.010 4.204 4.010 4.193 2,458,932 +0.16(+3.90%)
May 01, 2003 4.059 4.062 3.934 4.036 1,662,946 -0.01(-0.26%)
Apr 30, 2003 4.049 4.128 3.996 4.046 1,839,239 +0.03(+0.78%)
Apr 29, 2003 4.062 4.122 3.999 4.015 1,387,824 -0.01(-0.33%)
Apr 28, 2003 3.923 4.259 3.923 4.028 2,473,051 +0.16(+4.13%)
Apr 25, 2003 3.894 3.902 3.834 3.868 1,329,441 -0.05(-1.34%)
Apr 24, 2003 3.792 3.952 3.792 3.920 1,397,363 +0.13(+3.46%)
Apr 23, 2003 3.742 3.810 3.619 3.789 1,908,687 +0.02(+0.56%)
Apr 22, 2003 3.745 3.774 3.703 3.768 2,003,320 +0.02(+0.63%)
Apr 21, 2003 3.556 3.795 3.556 3.745 2,185,718 +0.21(+5.85%)
Apr 17, 2003 3.436 3.580 3.433 3.538 1,179,478 +0.12(+3.45%)
Apr 16, 2003 3.394 3.438 3.389 3.420 927,251 +0.02(+0.54%)
Apr 15, 2003 3.320 3.402 3.255 3.402 1,133,688 +0.08(+2.45%)
Apr 14, 2003 3.242 3.352 3.236 3.320 896,342 +0.08(+2.43%)
Apr 11, 2003 3.242 3.302 3.166 3.242 515,902 +0.03(+0.81%)
Apr 10, 2003 3.208 3.244 3.195 3.216 774,617 +0.01(+0.25%)
Apr 09, 2003 3.197 3.297 3.195 3.208 771,564 +0.03(+0.82%)
Apr 08, 2003 3.223 3.226 3.105 3.181 855,513 -0.02(-0.49%)
Apr 07, 2003 3.129 3.315 3.129 3.197 907,408 +0.12(+3.83%)
Apr 04, 2003 3.158 3.208 3.079 3.079 1,205,045 -0.06(-1.84%)
Apr 03, 2003 3.158 3.181 3.098 3.137 921,527 -0.01(-0.25%)
Apr 02, 2003 2.961 3.145 2.961 3.145 1,468,720 +0.20(+6.76%)
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.