FinancialContent is the trusted provider of stock market information to the media industry.
Flowserve Corp (NY: FLS)
31.70 USD  -0.11 (-0.35%)
Streaming Delayed Price  /  Updated: 12:57 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 13, 2020 31.94 32.25 31.63 31.81 1,215,648 -0.53(-1.64%)
Aug 12, 2020 32.16 32.47 31.38 32.34 1,395,387 +0.68(+2.15%)
Aug 11, 2020 31.51 32.54 31.50 31.66 1,102,500 +0.73(+2.36%)
Aug 10, 2020 30.17 31.11 29.99 30.93 946,200 +0.97(+3.24%)
Aug 07, 2020 28.51 30.00 28.46 29.96 1,229,400 +1.33(+4.65%)
Aug 06, 2020 28.76 28.96 28.37 28.63 819,263 -0.34(-1.17%)
Aug 05, 2020 28.82 29.33 28.68 28.97 639,281 +0.70(+2.48%)
Aug 04, 2020 28.20 28.61 28.05 28.27 925,437 +0.14(+0.50%)
Aug 03, 2020 28.03 28.82 27.68 28.13 1,268,022 +0.26(+0.93%)
Jul 31, 2020 29.77 30.07 27.11 27.87 3,106,000 -2.07(-6.91%)
Jul 30, 2020 29.78 30.09 29.11 29.94 1,023,562 -0.51(-1.67%)
Jul 29, 2020 29.73 30.66 29.62 30.45 689,200 +0.90(+3.05%)
Jul 28, 2020 30.48 30.66 29.49 29.55 854,443 -1.15(-3.75%)
Jul 27, 2020 30.23 30.78 29.85 30.70 569,596 +0.38(+1.25%)
Jul 24, 2020 30.61 30.81 30.09 30.32 622,800 -0.13(-0.43%)
Jul 23, 2020 30.25 30.94 29.99 30.45 908,144 +0.19(+0.63%)
Jul 22, 2020 29.85 30.43 29.74 30.26 716,785 +0.16(+0.53%)
Jul 21, 2020 29.23 30.40 29.23 30.10 943,301 +1.19(+4.12%)
Jul 20, 2020 29.24 29.71 28.66 28.91 840,622 -0.58(-1.97%)
Jul 17, 2020 30.02 30.52 29.45 29.49 725,100 -0.46(-1.54%)
Jul 16, 2020 30.52 30.86 29.69 29.95 659,764 -0.72(-2.35%)
Jul 15, 2020 30.09 30.89 29.49 30.67 1,000,750 +1.58(+5.43%)
Jul 14, 2020 28.19 29.25 27.81 29.09 2,461,483 +0.77(+2.72%)
Jul 13, 2020 28.16 28.88 27.67 28.32 839,193 +0.51(+1.83%)
Jul 10, 2020 27.34 27.88 27.31 27.81 454,300 +0.51(+1.87%)
Jul 09, 2020 27.60 27.85 26.68 27.30 889,617 -0.27(-0.98%)
Jul 08, 2020 28.08 28.10 27.28 27.57 1,089,711 -0.53(-1.89%)
Jul 07, 2020 28.71 28.91 27.96 28.10 750,017 -0.98(-3.37%)
Jul 06, 2020 28.54 29.49 28.52 29.08 1,066,663 +0.74(+2.61%)
Jul 02, 2020 28.34 29.51 28.02 28.34 939,400 +0.71(+2.57%)
Jul 01, 2020 28.69 29.00 27.57 27.63 1,009,330 -0.89(-3.12%)
Jun 30, 2020 27.80 28.84 27.80 28.52 1,540,763 +0.29(+1.03%)
Jun 29, 2020 27.46 28.37 27.25 28.23 780,950 +1.22(+4.52%)
Jun 26, 2020 26.99 27.07 26.31 27.01 1,700,500 -0.21(-0.77%)
Jun 25, 2020 25.68 27.22 25.53 27.22 1,394,135 +1.42(+5.50%)
Jun 24, 2020 27.45 27.52 25.79 25.80 1,381,504 -2.24(-7.99%)
Jun 23, 2020 28.14 28.37 27.62 28.04 1,220,642 +0.38(+1.37%)
Jun 22, 2020 27.66 27.77 26.74 27.66 979,673 -0.06(-0.22%)
Jun 19, 2020 28.58 28.58 27.35 27.72 1,824,000 -0.15(-0.54%)
Jun 18, 2020 27.68 28.44 27.38 27.87 790,110 -0.44(-1.55%)
Jun 17, 2020 29.64 29.91 28.26 28.31 846,834 -1.38(-4.65%)
Jun 16, 2020 30.19 30.70 28.93 29.69 1,415,896 +1.35(+4.76%)
Jun 15, 2020 26.62 28.44 26.22 28.34 1,507,238 +0.34(+1.21%)
Jun 12, 2020 28.62 28.77 26.85 28.00 1,209,600 +1.00(+3.70%)
Jun 11, 2020 27.70 28.36 26.85 27.00 1,336,732 -3.13(-10.39%)
Jun 10, 2020 31.54 31.57 29.88 30.13 1,192,917 -1.71(-5.37%)
Jun 09, 2020 32.45 32.63 31.60 31.84 1,261,459 -1.79(-5.32%)
Jun 08, 2020 33.06 33.80 32.69 33.63 2,258,555 +2.04(+6.46%)
Jun 05, 2020 31.55 32.98 31.37 31.59 2,022,300 +1.98(+6.69%)
Jun 04, 2020 28.79 29.64 28.42 29.61 1,796,517 +0.52(+1.79%)
Jun 03, 2020 27.90 29.34 27.90 29.09 1,267,480 +1.93(+7.11%)
Jun 02, 2020 27.71 28.00 27.05 27.16 2,562,906 +0.12(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.