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 (%)
May 31, 2002 8.150 8.517 8.148 8.378 1,179,478 -0.27(-3.12%)
May 28, 2002 8.779 8.792 8.606 8.648 864,289 -0.13(-1.49%)
May 27, 2002 8.881 8.894 8.719 8.779 1,451,548 +0.00(+0.00%)
May 24, 2002 8.881 8.894 8.719 8.779 1,444,680 -0.10(-1.12%)
May 23, 2002 8.622 8.894 8.543 8.879 1,197,031 +0.21(+2.48%)
May 22, 2002 8.604 8.701 8.465 8.664 1,074,161 +0.06(+0.70%)
May 21, 2002 8.989 9.023 8.577 8.604 958,159 -0.39(-4.29%)
May 20, 2002 8.905 9.151 8.790 8.989 1,207,334 +0.08(+0.94%)
May 17, 2002 8.766 8.929 8.674 8.905 1,127,964 +0.15(+1.71%)
May 16, 2002 8.955 8.976 8.727 8.756 1,264,190 -0.20(-2.22%)
May 15, 2002 9.091 9.170 8.874 8.955 977,238 -0.16(-1.78%)
May 14, 2002 8.701 9.130 8.701 9.117 2,318,128 +0.46(+5.36%)
May 13, 2002 8.501 8.661 8.415 8.653 990,594 +0.15(+1.79%)
May 10, 2002 8.737 8.737 8.459 8.501 1,169,176 -0.24(-2.70%)
May 09, 2002 8.818 8.847 8.664 8.737 968,080 -0.08(-0.89%)
May 08, 2002 8.805 8.884 8.695 8.816 29,610,986 -0.05(-0.59%)
May 07, 2002 8.926 9.041 8.866 8.868 996,699 -0.06(-0.65%)
May 06, 2002 9.041 9.044 8.905 8.926 1,740,408 -0.19(-2.13%)
May 03, 2002 9.120 9.170 8.955 9.120 1,615,630 -0.03(-0.29%)
May 02, 2002 9.046 9.196 8.981 9.146 1,907,542 +0.10(+1.10%)
May 01, 2002 9.010 9.133 8.687 9.046 3,704,425 +0.01(+0.06%)
Apr 30, 2002 8.845 9.041 8.792 9.041 1,564,497 +0.18(+2.04%)
Apr 29, 2002 8.897 8.918 8.745 8.860 2,358,576 -0.07(-0.82%)
Apr 26, 2002 8.784 8.934 8.577 8.934 3,053,823 +0.15(+1.70%)
Apr 25, 2002 8.504 8.853 8.407 8.784 3,035,507 +0.25(+2.95%)
Apr 24, 2002 8.192 8.609 8.192 8.533 2,994,296 +0.34(+4.19%)
Apr 23, 2002 8.203 8.218 8.019 8.190 2,065,518 -0.04(-0.51%)
Apr 22, 2002 8.457 8.457 8.216 8.231 2,403,221 -0.23(-2.66%)
Apr 19, 2002 8.386 8.543 8.347 8.457 2,622,632 +0.04(+0.47%)
Apr 18, 2002 8.570 8.635 8.399 8.418 4,815,982 -0.15(-1.77%)
Apr 17, 2002 8.347 8.622 8.336 8.570 15,797,995 +0.16(+1.90%)
Apr 16, 2002 8.192 8.530 8.192 8.410 1,708,355 +0.24(+2.95%)
Apr 15, 2002 8.360 8.362 8.056 8.169 1,354,244 -0.24(-2.87%)
Apr 12, 2002 8.302 8.425 8.231 8.410 1,133,688 +0.12(+1.45%)
Apr 11, 2002 8.373 8.404 8.169 8.289 1,293,191 -0.08(-1.00%)
Apr 10, 2002 8.229 8.425 8.224 8.373 1,415,679 +0.12(+1.43%)
Apr 09, 2002 8.098 8.342 8.095 8.255 865,816 +0.14(+1.78%)
Apr 08, 2002 8.006 8.205 7.862 8.111 1,099,346 +0.11(+1.34%)
Apr 05, 2002 7.849 8.079 7.796 8.003 2,026,978 +0.13(+1.66%)
Apr 04, 2002 8.059 8.124 7.862 7.872 3,097,324 -0.55(-6.53%)
Apr 03, 2002 8.504 8.570 8.412 8.423 1,020,357 -0.09(-1.11%)
Apr 02, 2002 8.480 8.622 8.465 8.517 912,751 +0.04(+0.46%)
Apr 01, 2002 8.386 8.514 8.336 8.478 812,394 +0.09(+1.06%)
Mar 29, 2002 8.386 8.449 8.360 8.389 789,117 +0.00(+0.00%)
Mar 28, 2002 8.386 8.449 8.360 8.389 789,117 +0.02(+0.19%)
Mar 27, 2002 8.326 8.425 8.281 8.373 1,686,605 +0.05(+0.60%)
Mar 26, 2002 8.022 8.499 8.022 8.323 1,336,691 +0.30(+3.79%)
Mar 25, 2002 7.909 8.190 7.862 8.019 1,586,629 +0.16(+2.07%)
Mar 22, 2002 7.967 7.967 7.810 7.857 1,710,644 -0.16(-1.99%)
Mar 21, 2002 8.072 8.074 7.802 8.017 1,494,667 -0.06(-0.68%)
Mar 20, 2002 8.362 8.362 8.072 8.072 1,228,703 -0.29(-3.48%)
Mar 19, 2002 7.990 8.412 7.990 8.362 1,330,968 +0.37(+4.66%)
Mar 18, 2002 7.996 8.045 7.896 7.990 689,142 -0.00(-0.03%)
Mar 15, 2002 8.085 8.124 7.993 7.993 824,604 -0.03(-0.39%)
Mar 14, 2002 7.927 8.074 7.927 8.024 791,788 +0.03(+0.39%)
Mar 13, 2002 7.982 8.059 7.951 7.993 818,881 +0.01(+0.13%)
Mar 12, 2002 7.893 8.124 7.865 7.982 475,073 +0.09(+1.13%)
Mar 11, 2002 7.849 7.930 7.770 7.893 470,494 +0.02(+0.23%)
Mar 08, 2002 7.862 7.907 7.823 7.875 764,696 +0.02(+0.23%)
Mar 07, 2002 7.796 7.862 7.770 7.857 1,284,033 +0.10(+1.28%)
Mar 06, 2002 7.731 7.938 7.678 7.757 1,000,897 -0.03(-0.40%)
Mar 05, 2002 7.836 7.862 7.731 7.789 1,389,732 -0.03(-0.34%)
Mar 04, 2002 7.456 7.901 7.456 7.815 1,313,796 +0.40(+5.37%)
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.