Flowserve Corp (NY: FLS )

46.86 -0.30 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 33.68 33.86 33.29 33.76 1,101,751 +0.27(+0.80%)
Aug 30, 2017 33.19 33.51 32.81 33.49 954,607 +0.27(+0.80%)
Aug 29, 2017 32.70 33.28 32.67 33.22 956,986 +0.22(+0.68%)
Aug 28, 2017 33.04 33.26 32.54 33.00 1,089,561 -0.01(-0.03%)
Aug 25, 2017 33.04 33.30 32.76 33.01 1,050,014 +0.33(+1.00%)
Aug 24, 2017 33.17 33.28 32.58 32.68 861,643 -0.44(-1.32%)
Aug 23, 2017 33.06 33.37 33.02 33.12 1,156,810 -0.16(-0.49%)
Aug 22, 2017 32.47 33.34 32.43 33.28 1,639,896 +0.99(+3.06%)
Aug 21, 2017 32.71 32.71 32.24 32.30 1,112,649 -0.46(-1.42%)
Aug 18, 2017 32.91 33.12 32.75 32.76 1,608,759 -0.23(-0.70%)
Aug 17, 2017 33.68 33.83 32.98 32.99 938,466 -0.89(-2.61%)
Aug 16, 2017 34.01 34.36 33.83 33.88 1,337,369 -0.02(-0.05%)
Aug 15, 2017 34.13 34.35 33.77 33.90 2,631,306 -0.03(-0.10%)
Aug 14, 2017 33.71 33.97 33.50 33.93 1,653,683 +0.56(+1.67%)
Aug 11, 2017 32.89 33.44 32.89 33.37 1,216,072 +0.16(+0.49%)
Aug 10, 2017 33.41 33.65 33.03 33.21 2,404,306 -0.41(-1.23%)
Aug 09, 2017 34.11 34.24 33.47 33.62 1,667,088 -0.62(-1.81%)
Aug 08, 2017 34.75 34.96 34.20 34.24 1,466,709 -0.61(-1.75%)
Aug 07, 2017 35.33 35.38 34.72 34.85 2,377,252 -0.55(-1.55%)
Aug 04, 2017 35.50 35.70 35.16 35.40 1,397,298 -0.03(-0.07%)
Aug 03, 2017 35.94 36.03 35.27 35.42 2,362,328 -0.60(-1.67%)
Aug 02, 2017 35.55 36.15 35.44 36.03 1,843,796 +0.28(+0.79%)
Aug 01, 2017 35.35 35.79 35.31 35.74 2,742,083 +0.40(+1.12%)
Jul 31, 2017 35.50 36.22 35.20 35.35 3,607,382 -0.15(-0.41%)
Jul 28, 2017 35.28 36.19 34.59 35.49 7,971,083 -4.35(-10.91%)
Jul 27, 2017 40.02 40.12 39.28 39.84 1,777,245 -0.24(-0.60%)
Jul 26, 2017 40.71 40.81 39.99 40.08 1,449,804 -0.52(-1.29%)
Jul 25, 2017 40.19 40.90 40.01 40.61 1,380,813 +0.87(+2.18%)
Jul 24, 2017 39.73 39.84 39.38 39.74 997,211 +0.01(+0.02%)
Jul 21, 2017 39.82 39.84 39.41 39.73 555,659 -0.31(-0.77%)
Jul 20, 2017 40.09 40.28 39.67 40.04 1,047,114 +0.04(+0.11%)
Jul 19, 2017 39.66 40.01 39.56 40.00 901,079 +0.36(+0.91%)
Jul 18, 2017 39.37 39.81 39.28 39.64 1,074,021 +0.19(+0.48%)
Jul 17, 2017 39.84 40.09 39.42 39.45 1,410,082 -0.23(-0.58%)
Jul 14, 2017 39.49 39.96 39.44 39.68 1,386,998 +0.34(+0.85%)
Jul 13, 2017 39.73 39.78 38.98 39.34 1,622,045 -0.41(-1.04%)
Jul 12, 2017 39.75 40.08 39.48 39.76 954,683 +0.43(+1.09%)
Jul 11, 2017 39.32 39.46 38.80 39.33 1,314,280 -0.53(-1.34%)
Jul 10, 2017 39.71 40.37 39.56 39.86 1,175,569 +0.06(+0.15%)
Jul 07, 2017 39.82 40.40 39.56 39.80 1,432,902 -0.01(-0.02%)
Jul 06, 2017 40.19 40.78 39.69 39.81 2,198,469 -0.34(-0.86%)
Jul 05, 2017 40.31 40.49 39.72 40.15 1,651,153 -0.19(-0.47%)
Jul 03, 2017 40.26 40.68 40.01 40.34 458,077 +0.44(+1.10%)
Jun 30, 2017 39.58 40.17 39.36 39.90 1,179,953 +0.62(+1.57%)
Jun 29, 2017 39.29 39.62 38.86 39.28 1,069,268 +0.06(+0.15%)
Jun 28, 2017 39.25 39.57 39.06 39.22 922,817 +0.28(+0.73%)
Jun 27, 2017 39.13 39.36 38.82 38.94 1,313,825 -0.16(-0.42%)
Jun 26, 2017 38.56 39.34 38.48 39.10 1,755,550 +0.89(+2.32%)
Jun 23, 2017 38.04 38.58 38.04 38.22 3,179,914 +0.19(+0.50%)
Jun 22, 2017 37.93 38.21 37.47 38.03 2,756,809 +0.18(+0.48%)
Jun 21, 2017 39.40 39.43 37.76 37.85 1,531,985 -1.52(-3.86%)
Jun 20, 2017 40.21 40.36 39.09 39.37 1,422,312 -1.31(-3.22%)
Jun 19, 2017 40.82 41.04 40.33 40.68 1,028,747 +0.07(+0.17%)
Jun 16, 2017 40.70 41.12 40.48 40.61 1,493,013 +0.00(+0.00%)
Jun 15, 2017 40.27 41.00 40.27 40.61 840,380 -0.02(-0.04%)
Jun 14, 2017 41.72 41.72 40.28 40.63 1,389,422 -1.06(-2.55%)
Jun 13, 2017 41.63 41.88 41.33 41.69 827,946 +0.04(+0.10%)
Jun 12, 2017 40.67 42.07 40.65 41.65 1,731,292 +1.16(+2.88%)
Jun 09, 2017 40.01 40.59 39.88 40.48 2,030,339 +0.53(+1.33%)
Jun 08, 2017 40.13 39.25 39.95 1,725,503 +0.34(+0.86%)
Jun 07, 2017 40.74 40.97 39.30 39.61 1,529,019 -1.09(-2.67%)
Jun 06, 2017 41.32 41.32 40.49 40.70 1,810,424 -0.86(-2.08%)
Jun 05, 2017 41.42 41.78 41.35 41.56 1,049,949 -0.03(-0.06%)
Jun 02, 2017 42.17 42.22 41.46 41.59 1,718,380 -0.61(-1.44%)
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.