Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.68	15.06	14.34	14.71	4,543,050	+0.26(+1.81%)
Mar 30, 2009	14.56	14.80	14.18	14.45	5,915,256	-1.05(-6.75%)
Mar 26, 2009	15.42	15.54	15.02	15.49	5,183,662	+0.43(+2.84%)
Mar 25, 2009	15.72	15.80	14.44	15.06	6,522,201	-0.48(-3.12%)
Mar 24, 2009	15.44	15.90	15.03	15.55	5,948,007	-0.20(-1.25%)
Mar 23, 2009	15.22	15.77	15.21	15.74	6,745,127	+1.30(+8.98%)
Mar 20, 2009	15.40	15.57	14.30	14.45	6,447,475	-1.17(-7.49%)
Mar 19, 2009	15.25	15.62	15.02	15.62	5,612,903	+0.64(+4.25%)
Mar 18, 2009	14.41	15.18	14.15	14.98	6,680,040	+0.47(+3.23%)
Mar 17, 2009	13.69	14.51	13.39	14.51	4,776,782	+0.83(+6.03%)
Mar 16, 2009	14.02	14.22	13.62	13.69	3,452,122	-0.21(-1.55%)
Mar 13, 2009	14.18	14.35	13.47	13.90	0	-0.17(-1.21%)
Mar 12, 2009	13.34	14.18	13.02	14.07	6,134,980	+0.60(+4.45%)
Mar 11, 2009	13.52	13.99	13.18	13.47	6,673,866	+0.36(+2.72%)
Mar 10, 2009	11.93	13.21	11.93	13.12	7,675,743	+1.45(+12.45%)
Mar 09, 2009	11.58	12.12	11.43	11.66	3,743,099	-0.02(-0.16%)
Mar 06, 2009	11.82	12.35	11.33	11.68	0	-0.09(-0.73%)
Mar 05, 2009	12.47	12.47	11.60	11.77	7,560,459	-0.86(-6.84%)
Mar 04, 2009	12.58	12.90	12.47	12.63	6,823,187	+0.61(+5.05%)

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.