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 28, 2013	45.02	45.75	44.93	45.66	2,246,871	+0.68(+1.51%)
Mar 27, 2013	44.71	45.07	44.50	44.98	1,029,408	-0.05(-0.12%)
Mar 26, 2013	44.89	45.08	44.61	45.04	1,072,727	+0.42(+0.94%)
Mar 25, 2013	45.25	45.25	44.12	44.62	1,091,998	-0.39(-0.86%)
Mar 22, 2013	45.13	45.18	44.80	45.00	1,247,504	+0.01(+0.02%)
Mar 21, 2013	45.78	45.78	44.50	45.00	2,161,947	-0.92(-1.99%)
Mar 20, 2013	45.39	46.04	45.35	45.91	1,250,980	+0.49(+1.08%)
Mar 19, 2013	45.63	45.81	44.90	45.42	924,279	-0.08(-0.19%)
Mar 18, 2013	44.98	45.75	44.91	45.51	1,103,789	-0.05(-0.11%)
Mar 15, 2013	45.08	45.73	45.03	45.56	3,176,311	+0.23(+0.52%)
Mar 14, 2013	44.85	45.41	44.85	45.32	1,478,379	+0.59(+1.31%)
Mar 13, 2013	44.59	44.87	44.39	44.74	749,655	+0.14(+0.31%)
Mar 12, 2013	44.90	44.95	44.35	44.60	1,189,805	-0.35(-0.78%)
Mar 11, 2013	44.67	45.14	44.57	44.95	1,212,300	+0.21(+0.47%)
Mar 08, 2013	44.92	45.10	44.42	44.74	1,424,024	+0.17(+0.37%)
Mar 07, 2013	44.79	45.01	44.44	44.57	1,479,064	-0.17(-0.37%)
Mar 06, 2013	45.17	45.35	44.70	44.74	1,464,832	-0.12(-0.27%)
Mar 05, 2013	43.95	45.04	43.95	44.86	1,599,072	+0.97(+2.21%)
Mar 04, 2013	43.87	43.97	43.32	43.89	1,393,579	+0.02(+0.04%)

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.