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 (%)
Oct 31, 2002 3.137 3.234 3.071 3.071 1,497,339 -0.02(-0.76%)
Oct 30, 2002 3.058 3.171 3.014 3.095 1,852,976 +0.09(+2.96%)
Oct 29, 2002 3.163 3.168 2.896 3.006 2,025,834 -0.10(-3.37%)
Oct 28, 2002 3.197 3.257 3.019 3.111 2,183,810 -0.01(-0.25%)
Oct 25, 2002 2.948 3.129 2.943 3.119 1,614,485 +0.20(+6.73%)
Oct 24, 2002 3.014 3.189 2.885 2.922 2,275,772 +0.00(+0.00%)
Oct 23, 2002 3.171 3.171 2.788 2.922 4,603,058 -0.27(-8.38%)
Oct 22, 2002 3.250 3.354 3.014 3.189 5,992,408 +0.39(+13.74%)
Oct 21, 2002 2.699 2.846 2.482 2.804 3,179,746 +0.30(+12.16%)
Oct 18, 2002 2.505 2.550 2.359 2.500 949,764 -0.01(-0.21%)
Oct 17, 2002 2.450 2.581 2.309 2.505 1,864,423 +0.16(+6.82%)
Oct 16, 2002 2.411 2.416 2.262 2.345 1,851,831 -0.18(-7.25%)
Oct 15, 2002 2.230 2.529 2.230 2.529 2,811,135 +0.34(+15.71%)
Oct 14, 2002 2.175 2.220 2.146 2.186 1,568,695 -0.02(-0.71%)
Oct 11, 2002 2.097 2.254 2.081 2.201 3,191,194 +0.13(+6.33%)
Oct 10, 2002 2.083 2.149 1.994 2.070 3,247,668 -0.04(-2.11%)
Oct 09, 2002 2.246 2.246 1.986 2.115 2,005,610 -0.15(-6.71%)
Oct 08, 2002 2.280 2.293 2.144 2.267 2,928,282 -0.01(-0.57%)
Oct 07, 2002 2.144 2.280 2.136 2.280 3,467,843 +0.14(+6.49%)
Oct 04, 2002 2.353 2.359 2.102 2.141 2,552,421 -0.19(-8.00%)
Oct 03, 2002 2.450 2.450 2.290 2.327 4,863,299 -0.12(-5.03%)
Oct 02, 2002 2.639 2.657 2.401 2.450 4,365,712 -0.21(-8.06%)
Oct 01, 2002 2.437 2.686 2.230 2.665 5,454,374 +0.04(+1.70%)
Sep 30, 2002 2.319 2.621 2.317 2.621 49,911,300 +0.34(+14.94%)
Sep 27, 2002 2.490 2.608 2.070 2.280 21,975,854 -1.38(-37.72%)
Sep 24, 2002 3.708 3.748 3.653 3.661 1,110,030 -0.13(-3.32%)
Sep 23, 2002 3.873 3.900 3.771 3.787 1,907,924 -0.09(-2.23%)
Sep 20, 2002 4.010 4.010 3.826 3.873 2,604,698 -0.08(-1.92%)
Sep 19, 2002 4.088 4.125 3.949 3.949 1,570,984 -0.16(-3.95%)
Sep 18, 2002 4.324 4.324 3.905 4.112 4,823,232 -0.28(-6.33%)
Sep 17, 2002 4.542 4.552 4.376 4.390 1,416,443 -0.11(-2.45%)
Sep 16, 2002 4.560 4.560 4.442 4.500 1,258,848 -0.05(-1.04%)
Sep 13, 2002 4.646 4.646 4.429 4.547 1,068,056 -0.11(-2.31%)
Sep 12, 2002 4.770 4.770 4.594 4.654 586,877 -0.13(-2.79%)
Sep 11, 2002 4.856 4.945 4.756 4.788 1,100,872 -0.04(-0.81%)
Sep 10, 2002 4.709 4.882 4.699 4.827 1,167,268 +0.12(+2.50%)
Sep 09, 2002 4.704 4.756 4.560 4.709 539,942 -0.01(-0.11%)
Sep 06, 2002 4.589 4.730 4.573 4.715 617,022 +0.15(+3.39%)
Sep 05, 2002 4.652 4.699 4.426 4.560 2,101,387 -0.09(-1.97%)
Sep 04, 2002 4.547 4.652 4.494 4.652 1,646,920 +0.12(+2.54%)
Sep 03, 2002 4.756 4.756 4.521 4.536 1,753,382 -0.27(-5.56%)
Aug 30, 2002 4.856 4.932 4.788 4.804 581,535 -0.05(-1.08%)
Aug 29, 2002 4.838 4.888 4.751 4.856 1,026,844 +0.02(+0.38%)
Aug 28, 2002 4.796 4.932 4.775 4.838 981,054 +0.00(+0.05%)
Aug 27, 2002 4.848 5.013 4.751 4.835 2,204,797 +0.02(+0.33%)
Aug 26, 2002 4.809 4.851 4.644 4.819 1,094,003 +0.05(+1.10%)
Aug 23, 2002 4.966 4.969 4.764 4.767 1,354,244 -0.20(-3.96%)
Aug 22, 2002 4.872 5.000 4.827 4.964 898,632 +0.13(+2.71%)
Aug 21, 2002 4.730 4.880 4.631 4.832 821,552 +0.12(+2.44%)
Aug 20, 2002 4.809 4.809 4.688 4.717 692,958 +0.12(+2.51%)
Aug 16, 2002 4.639 4.712 4.497 4.602 1,598,077 -0.04(-0.79%)
Aug 15, 2002 4.547 4.646 4.476 4.639 994,410 +0.09(+2.02%)
Aug 14, 2002 4.497 4.563 4.316 4.547 1,006,620 +0.05(+1.17%)
Aug 13, 2002 4.510 4.599 4.460 4.494 1,576,708 -0.02(-0.35%)
Aug 12, 2002 4.547 4.612 4.426 4.510 2,060,939 +0.09(+2.02%)
Aug 07, 2002 4.439 4.510 4.198 4.421 1,932,727 +0.01(+0.12%)
Aug 06, 2002 4.193 4.416 4.193 4.416 2,632,554 +0.25(+6.11%)
Aug 05, 2002 4.251 4.353 4.156 4.162 2,668,423 -0.09(-2.10%)
Aug 02, 2002 4.416 4.416 4.211 4.251 1,396,219 -0.16(-3.57%)
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.