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

Flowserve Corp (NY: FLS )

46.76 +0.41 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 6.790 6.850 6.759 6.780 618,930 -0.03(-0.50%)
Mar 30, 2005 6.659 6.822 6.659 6.814 541,850 +0.19(+2.93%)
Mar 29, 2005 6.811 6.887 6.604 6.620 742,182 -0.19(-2.77%)
Mar 28, 2005 6.911 6.950 6.722 6.808 683,036 -0.09(-1.29%)
Mar 24, 2005 6.869 6.971 6.869 6.898 1,025,318 +0.04(+0.57%)
Mar 23, 2005 6.866 6.963 6.827 6.858 1,143,228 -0.06(-0.80%)
Mar 22, 2005 6.890 7.002 6.882 6.913 863,144 -0.00(-0.04%)
Mar 21, 2005 6.866 6.937 6.822 6.916 701,734 +0.02(+0.27%)
Mar 18, 2005 7.021 7.023 6.856 6.898 1,961,727 -0.06(-0.79%)
Mar 17, 2005 6.853 6.966 6.827 6.953 913,895 +0.10(+1.45%)
Mar 16, 2005 6.879 6.913 6.829 6.853 555,206 -0.03(-0.38%)
Mar 15, 2005 6.958 7.000 6.856 6.879 839,868 -0.04(-0.57%)
Mar 14, 2005 6.947 7.018 6.840 6.919 818,881 -0.03(-0.38%)
Mar 11, 2005 6.769 6.979 6.769 6.945 1,797,646 +0.19(+2.87%)
Mar 10, 2005 6.617 6.780 6.591 6.751 1,092,095 +0.15(+2.26%)
Mar 09, 2005 6.549 6.756 6.539 6.601 2,126,572 +0.06(+0.84%)
Mar 08, 2005 6.628 6.630 6.525 6.546 1,309,599 -0.08(-1.23%)
Mar 07, 2005 6.667 6.685 6.612 6.628 882,987 -0.02(-0.32%)
Mar 04, 2005 6.615 6.696 6.591 6.649 1,263,427 +0.06(+0.87%)
Mar 03, 2005 6.599 6.656 6.528 6.591 1,128,728 +0.04(+0.68%)
Mar 02, 2005 6.536 6.586 6.497 6.546 899,395 +0.02(+0.32%)
Mar 01, 2005 6.578 6.670 6.510 6.525 1,609,906 -0.02(-0.36%)
Feb 28, 2005 6.447 6.670 6.447 6.549 1,240,532 +0.10(+1.59%)
Feb 25, 2005 6.342 6.470 6.342 6.447 945,567 +0.14(+2.16%)
Feb 24, 2005 6.311 6.331 6.208 6.311 918,093 +0.00(+0.04%)
Feb 23, 2005 6.237 6.352 6.232 6.308 604,048 +0.10(+1.56%)
Feb 22, 2005 6.350 6.413 6.208 6.211 754,393 -0.14(-2.19%)
Feb 18, 2005 6.410 6.413 6.284 6.350 424,322 -0.03(-0.53%)
Feb 17, 2005 6.499 6.518 6.352 6.384 661,668 -0.14(-2.17%)
Feb 16, 2005 6.447 6.565 6.431 6.525 658,233 +0.05(+0.77%)
Feb 15, 2005 6.394 6.515 6.394 6.476 753,248 +0.08(+1.23%)
Feb 14, 2005 6.379 6.415 6.308 6.397 501,020 +0.04(+0.70%)
Feb 11, 2005 6.339 6.423 6.245 6.352 1,288,230 -0.01(-0.16%)
Feb 10, 2005 6.394 6.394 6.269 6.363 960,449 -0.02(-0.29%)
Feb 09, 2005 6.536 6.567 6.345 6.381 1,902,200 -0.15(-2.37%)
Feb 08, 2005 6.835 6.835 6.379 6.536 5,065,157 -0.30(-4.37%)
Feb 07, 2005 6.785 6.837 6.764 6.835 699,826 +0.05(+0.73%)
Feb 04, 2005 6.656 6.785 6.649 6.785 721,577 +0.09(+1.33%)
Feb 03, 2005 6.664 6.719 6.575 6.696 915,422 +0.03(+0.47%)
Feb 02, 2005 6.599 6.667 6.552 6.664 790,262 +0.06(+0.83%)
Feb 01, 2005 6.539 6.638 6.502 6.609 1,678,973 +0.07(+1.08%)
Jan 31, 2005 6.528 6.552 6.481 6.539 1,178,715 +0.08(+1.18%)
Jan 28, 2005 6.531 6.533 6.384 6.463 565,890 -0.06(-0.88%)
Jan 27, 2005 6.457 6.552 6.423 6.520 614,351 +0.03(+0.48%)
Jan 26, 2005 6.489 6.497 6.397 6.489 841,013 +0.00(+0.00%)
Jan 25, 2005 6.423 6.539 6.407 6.489 1,087,135 +0.09(+1.43%)
Jan 24, 2005 6.434 6.455 6.355 6.397 1,197,031 -0.01(-0.16%)
Jan 21, 2005 6.460 6.525 6.376 6.407 984,107 -0.07(-1.01%)
Jan 20, 2005 6.565 6.565 6.447 6.473 1,553,432 -0.10(-1.59%)
Jan 19, 2005 6.578 6.638 6.531 6.578 1,078,358 +0.01(+0.12%)
Jan 18, 2005 6.481 6.604 6.434 6.570 1,103,161 +0.09(+1.37%)
Jan 14, 2005 6.434 6.502 6.423 6.481 527,731 +0.04(+0.61%)
Jan 13, 2005 6.447 6.523 6.350 6.442 1,140,938 +0.01(+0.16%)
Jan 12, 2005 6.499 6.499 6.232 6.431 1,597,695 -0.06(-0.85%)
Jan 11, 2005 6.578 6.578 6.428 6.486 745,616 -0.09(-1.39%)
Jan 10, 2005 6.599 6.698 6.549 6.578 1,074,543 -0.03(-0.48%)
Jan 07, 2005 6.677 6.688 6.539 6.609 794,841 -0.08(-1.21%)
Jan 06, 2005 6.696 6.735 6.604 6.691 905,882 +0.00(+0.04%)
Jan 05, 2005 6.806 6.814 6.635 6.688 1,470,246 -0.16(-2.33%)
Jan 04, 2005 7.034 7.034 6.790 6.848 1,463,378 -0.19(-2.72%)
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.