Flowserve Corp (NY: FLS )

52.64 -1.12 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.973 10.02 9.849 9.889 979,268 +0.00(+0.00%)
Nov 29, 2005 9.833 10.03 9.830 9.889 1,020,071 +0.06(+0.65%)
Nov 28, 2005 10.10 10.12 9.825 9.825 835,325 -0.26(-2.57%)
Nov 25, 2005 10.08 10.10 10.05 10.08 316,222 +0.01(+0.08%)
Nov 23, 2005 10.24 10.25 10.02 10.08 1,037,072 -0.16(-1.60%)
Nov 22, 2005 10.11 10.26 10.07 10.24 879,528 +0.10(+0.94%)
Nov 21, 2005 10.24 10.24 10.03 10.15 1,398,631 -0.05(-0.49%)
Nov 18, 2005 10.21 10.26 10.10 10.20 1,324,581 +0.11(+1.13%)
Nov 17, 2005 9.820 10.08 9.820 10.08 723,873 +0.28(+2.83%)
Nov 16, 2005 9.812 9.873 9.680 9.804 556,505 +0.03(+0.33%)
Nov 15, 2005 9.968 9.981 9.733 9.772 912,775 -0.20(-1.99%)
Nov 14, 2005 9.899 9.979 9.849 9.971 567,839 +0.01(+0.05%)
Nov 11, 2005 9.976 10.02 9.833 9.965 634,333 -0.01(-0.08%)
Nov 10, 2005 9.918 9.973 9.661 9.973 1,151,169 +0.05(+0.51%)
Nov 09, 2005 9.666 9.934 9.579 9.923 1,970,249 +0.26(+2.68%)
Nov 08, 2005 9.767 9.783 9.635 9.664 1,205,573 -0.20(-1.99%)
Nov 07, 2005 9.219 10.15 9.277 9.860 3,447,086 +0.64(+6.98%)
Nov 04, 2005 9.267 9.285 9.092 9.216 763,920 -0.05(-0.57%)
Nov 03, 2005 9.317 9.317 9.232 9.269 1,012,515 +0.01(+0.06%)
Nov 02, 2005 9.232 9.341 9.195 9.264 1,736,766 +0.05(+0.52%)
Nov 01, 2005 9.224 9.304 9.150 9.216 781,299 -0.05(-0.51%)
Oct 31, 2005 9.132 9.312 9.132 9.264 1,927,935 +0.13(+1.48%)
Oct 28, 2005 8.811 9.132 8.695 9.129 1,148,147 +0.36(+4.07%)
Oct 27, 2005 8.991 9.023 8.740 8.772 939,977 -0.27(-2.99%)
Oct 26, 2005 9.047 9.108 8.899 9.042 1,055,585 -0.01(-0.06%)
Oct 25, 2005 9.153 9.177 8.931 9.047 739,740 -0.12(-1.30%)
Oct 24, 2005 8.986 9.193 8.986 9.166 581,818 +0.21(+2.30%)
Oct 21, 2005 8.917 9.060 8.886 8.960 748,052 +0.05(+0.56%)
Oct 20, 2005 9.198 9.206 8.814 8.909 1,066,541 -0.32(-3.47%)
Oct 19, 2005 9.097 9.230 8.806 9.230 1,555,042 +0.13(+1.45%)
Oct 18, 2005 9.211 9.216 9.079 9.097 704,227 -0.14(-1.52%)
Oct 17, 2005 9.150 9.238 9.087 9.238 1,132,279 +0.12(+1.28%)
Oct 14, 2005 8.970 9.161 8.936 9.121 1,021,582 +0.22(+2.44%)
Oct 13, 2005 8.893 8.920 8.841 8.904 1,143,235 +0.01(+0.09%)
Oct 12, 2005 8.875 8.946 8.819 8.896 1,433,767 +0.03(+0.33%)
Oct 11, 2005 8.891 8.949 8.841 8.867 1,644,582 +0.01(+0.09%)
Oct 10, 2005 9.304 9.304 8.774 8.859 1,428,855 -0.19(-2.13%)
Oct 07, 2005 8.965 9.079 8.933 9.052 1,802,126 +0.15(+1.66%)
Oct 06, 2005 9.005 9.005 8.669 8.904 1,992,162 -0.12(-1.35%)
Oct 05, 2005 9.396 9.396 8.999 9.026 1,572,421 -0.40(-4.27%)
Oct 04, 2005 9.656 9.677 9.428 9.428 834,947 -0.23(-2.36%)
Oct 03, 2005 9.648 9.910 9.598 9.656 1,618,513 +0.03(+0.36%)
Sep 30, 2005 9.423 9.762 9.423 9.621 1,927,935 +0.19(+1.96%)
Sep 29, 2005 9.224 9.436 9.163 9.436 1,521,417 +0.21(+2.30%)
Sep 28, 2005 9.314 9.346 9.140 9.224 773,365 -0.09(-0.94%)
Sep 27, 2005 9.336 9.343 9.148 9.312 1,732,988 -0.02(-0.17%)
Sep 26, 2005 9.396 9.463 9.222 9.328 1,083,164 -0.03(-0.37%)
Sep 23, 2005 9.290 9.402 9.132 9.362 3,172,422 +0.15(+1.61%)
Sep 22, 2005 9.187 9.251 9.113 9.214 1,529,729 +0.03(+0.35%)
Sep 21, 2005 9.161 9.259 9.121 9.182 1,419,410 +0.02(+0.17%)
Sep 20, 2005 9.322 9.394 9.145 9.166 2,073,767 -0.10(-1.09%)
Sep 19, 2005 9.267 9.396 9.264 9.267 1,993,295 -0.13(-1.38%)
Sep 16, 2005 9.534 9.566 9.291 9.396 3,970,345 -0.12(-1.22%)
Sep 15, 2005 9.719 9.719 9.473 9.513 1,978,561 -0.21(-2.12%)
Sep 14, 2005 9.780 9.801 9.653 9.719 1,538,419 -0.03(-0.35%)
Sep 13, 2005 9.754 9.791 9.703 9.754 1,508,572 -0.03(-0.27%)
Sep 12, 2005 9.767 9.812 9.730 9.780 2,314,051 -0.01(-0.14%)
Sep 09, 2005 9.791 9.809 9.754 9.793 1,795,703 +0.00(+0.00%)
Sep 08, 2005 9.740 9.804 9.674 9.793 1,499,883 +0.00(+0.00%)
Sep 07, 2005 9.870 9.886 9.770 9.793 1,914,334 -0.12(-1.18%)
Sep 06, 2005 9.740 10.000 9.740 9.910 1,024,983 +0.22(+2.27%)
Sep 02, 2005 9.727 9.727 9.608 9.690 1,952,114 -0.02(-0.25%)
Sep 01, 2005 9.852 9.860 9.648 9.714 3,510,179 -0.12(-1.18%)
Aug 31, 2005 9.542 9.870 9.492 9.830 1,274,333 +0.30(+3.17%)
Aug 30, 2005 9.584 9.595 9.441 9.529 1,037,450 -0.05(-0.55%)
Aug 29, 2005 9.463 9.582 9.412 9.582 668,713 +0.11(+1.12%)
Aug 26, 2005 9.553 9.531 9.370 9.476 889,351 -0.07(-0.78%)
Aug 25, 2005 9.542 9.590 9.500 9.550 448,831 +0.02(+0.22%)
Aug 24, 2005 9.502 9.582 9.423 9.529 999,292 +0.03(+0.31%)
Aug 23, 2005 9.516 9.547 9.476 9.500 2,304,228 -0.01(-0.08%)
Aug 22, 2005 9.510 9.571 9.476 9.508 1,873,909 +0.01(+0.08%)
Aug 19, 2005 9.516 9.550 9.476 9.500 2,226,023 +0.00(+0.00%)
Aug 18, 2005 9.455 9.523 9.402 9.500 1,605,290 -0.01(-0.08%)
Aug 17, 2005 9.420 9.632 9.394 9.508 1,491,949 +0.08(+0.90%)
Aug 16, 2005 9.457 9.463 9.277 9.423 3,633,721 -0.03(-0.36%)
Aug 15, 2005 9.494 9.513 9.343 9.457 1,125,856 -0.05(-0.53%)
Aug 12, 2005 9.370 9.526 9.317 9.508 2,024,653 +0.11(+1.15%)
Aug 11, 2005 9.161 9.407 9.161 9.399 1,982,339 +0.21(+2.33%)
Aug 10, 2005 9.066 9.280 9.066 9.185 1,760,568 +0.13(+1.46%)
Aug 09, 2005 8.954 9.058 8.899 9.052 1,232,397 +0.13(+1.45%)
Aug 08, 2005 8.886 8.970 8.838 8.923 1,017,427 +0.05(+0.60%)
Aug 05, 2005 9.267 9.269 8.822 8.870 2,353,720 -0.40(-4.31%)
Aug 04, 2005 9.163 9.293 9.161 9.269 1,490,438 +0.05(+0.52%)
Aug 03, 2005 9.235 9.296 9.166 9.222 1,729,588 -0.04(-0.43%)
Aug 02, 2005 9.105 9.264 9.050 9.261 1,943,803 +0.16(+1.72%)
Aug 01, 2005 9.214 9.214 8.968 9.105 1,128,123 +0.14(+1.59%)
Jul 29, 2005 8.970 9.084 8.825 8.962 2,276,271 +0.00(+0.00%)
Jul 28, 2005 8.851 8.978 8.803 8.962 2,204,110 +0.16(+1.87%)
Jul 27, 2005 8.732 8.801 8.682 8.798 1,354,428 +0.06(+0.67%)
Jul 26, 2005 8.748 8.830 8.727 8.740 1,559,954 +0.04(+0.49%)
Jul 25, 2005 8.811 8.893 8.621 8.698 1,318,914 -0.11(-1.29%)
Jul 22, 2005 8.507 8.833 8.507 8.811 1,215,396 +0.30(+3.58%)
Jul 21, 2005 8.467 8.600 8.454 8.507 1,500,260 +0.04(+0.50%)
Jul 20, 2005 8.234 8.523 8.234 8.465 1,218,041 +0.23(+2.80%)
Jul 19, 2005 8.152 8.258 8.107 8.234 2,000,096 +0.12(+1.50%)
Jul 18, 2005 8.126 8.203 8.107 8.113 1,116,411 -0.03(-0.33%)
Jul 15, 2005 8.136 8.181 8.086 8.139 708,760 +0.00(+0.00%)
Jul 14, 2005 8.205 8.234 8.126 8.139 1,148,147 -0.05(-0.65%)
Jul 13, 2005 8.184 8.219 8.163 8.192 1,066,163 +0.01(+0.10%)
Jul 12, 2005 8.203 8.274 8.123 8.184 890,862 -0.04(-0.55%)
Jul 11, 2005 8.208 8.285 8.181 8.229 1,069,941 +0.06(+0.68%)
Jul 08, 2005 8.025 8.189 8.004 8.174 697,804 +0.15(+1.81%)
Jul 07, 2005 7.996 8.102 7.869 8.028 1,072,586 -0.03(-0.43%)
Jul 06, 2005 8.256 8.351 8.020 8.062 1,106,211 -0.19(-2.34%)
Jul 05, 2005 8.126 8.293 8.099 8.256 966,423 +0.13(+1.60%)
Jul 01, 2005 8.062 8.160 7.954 8.126 1,344,983 +0.12(+1.45%)
Jun 30, 2005 8.020 8.102 7.983 8.009 878,017 +0.00(+0.03%)
Jun 29, 2005 8.070 8.073 7.917 8.007 794,900 -0.09(-1.11%)
Jun 28, 2005 7.919 8.102 7.919 8.097 657,379 +0.20(+2.55%)
Jun 27, 2005 7.967 7.983 7.787 7.896 800,567 -0.10(-1.26%)
Jun 24, 2005 8.033 8.062 7.949 7.996 1,719,765 -0.05(-0.62%)
Jun 23, 2005 8.118 8.163 7.996 8.046 874,616 -0.07(-0.88%)
Jun 22, 2005 8.089 8.158 8.086 8.118 1,053,696 +0.04(+0.46%)
Jun 21, 2005 8.123 8.139 8.073 8.081 699,315 -0.04(-0.52%)
Jun 20, 2005 8.171 8.200 8.078 8.123 811,901 -0.01(-0.07%)
Jun 17, 2005 8.163 8.271 8.057 8.129 1,739,033 +0.02(+0.23%)
Jun 16, 2005 7.954 8.174 7.941 8.110 1,922,646 +0.13(+1.69%)
Jun 15, 2005 7.935 7.994 7.840 7.975 1,417,521 +0.04(+0.50%)
Jun 14, 2005 7.763 7.935 7.737 7.935 2,332,941 +0.19(+2.46%)
Jun 13, 2005 7.694 7.745 7.676 7.745 2,660,875 +0.06(+0.72%)
Jun 10, 2005 7.668 7.732 7.602 7.689 3,344,701 +0.02(+0.31%)
Jun 09, 2005 7.549 7.673 7.419 7.665 883,684 +0.11(+1.51%)
Jun 08, 2005 7.676 7.689 7.525 7.552 1,102,810 -0.10(-1.28%)
Jun 07, 2005 7.692 7.822 7.567 7.649 2,068,478 +0.01(+0.10%)
Jun 06, 2005 7.787 7.787 7.477 7.642 2,375,255 -0.15(-1.87%)
Jun 03, 2005 7.822 7.901 7.755 7.787 831,925 -0.02(-0.27%)
Jun 02, 2005 7.933 7.933 7.806 7.808 1,338,938 -0.14(-1.76%)
Jun 01, 2005 7.800 7.978 7.800 7.949 1,213,129 +0.15(+1.90%)
May 31, 2005 7.864 7.896 7.795 7.800 5,854,833 -0.06(-0.74%)
May 27, 2005 7.822 7.885 7.784 7.859 649,823 +0.04(+0.47%)
May 26, 2005 7.861 7.927 7.800 7.822 2,051,855 -0.03(-0.44%)
May 25, 2005 7.888 7.951 7.798 7.856 1,457,946 -0.08(-1.03%)
May 24, 2005 7.943 7.972 7.880 7.938 1,089,587 +0.01(+0.07%)
May 23, 2005 7.922 8.025 7.885 7.933 1,944,936 -0.01(-0.10%)
May 20, 2005 7.967 8.041 7.906 7.941 1,097,899 -0.03(-0.33%)
May 19, 2005 8.046 8.073 7.925 7.967 1,388,808 -0.05(-0.66%)
May 18, 2005 7.851 8.091 7.848 8.020 2,253,224 +0.21(+2.68%)
May 17, 2005 7.684 7.848 7.618 7.811 1,780,969 +0.13(+1.72%)
May 16, 2005 7.559 7.713 7.512 7.679 1,318,914 +0.12(+1.58%)
May 13, 2005 7.681 7.708 7.411 7.559 2,170,108 -0.14(-1.79%)
May 12, 2005 7.597 7.835 7.591 7.697 1,708,808 +0.10(+1.32%)
May 11, 2005 7.517 7.612 7.385 7.597 2,252,469 -0.08(-1.03%)
May 10, 2005 7.742 7.742 7.607 7.676 1,652,893 -0.13(-1.69%)
May 09, 2005 7.636 7.822 7.620 7.808 953,200 +0.13(+1.72%)
May 06, 2005 7.610 7.705 7.528 7.676 759,764 +0.13(+1.75%)
May 05, 2005 7.570 7.623 7.491 7.544 1,055,585 -0.03(-0.35%)
May 04, 2005 7.528 7.597 7.499 7.570 1,784,369 +0.04(+0.56%)
May 03, 2005 7.467 7.599 7.446 7.528 1,800,993 +0.06(+0.82%)
May 02, 2005 7.348 7.509 7.324 7.467 1,920,001 +0.12(+1.62%)
Apr 29, 2005 7.332 7.409 7.213 7.348 2,852,422 +0.03(+0.40%)
Apr 28, 2005 7.438 7.438 7.271 7.319 1,527,840 -0.13(-1.71%)
Apr 27, 2005 7.430 7.517 7.243 7.446 1,075,231 +0.03(+0.36%)
Apr 26, 2005 7.620 7.642 7.419 7.419 975,112 -0.20(-2.64%)
Apr 25, 2005 7.472 7.668 7.451 7.620 2,637,074 +0.15(+1.98%)
Apr 22, 2005 7.491 7.491 7.356 7.472 2,659,364 -0.02(-0.25%)
Apr 21, 2005 7.424 7.491 7.409 7.491 2,583,048 +0.09(+1.18%)
Apr 20, 2005 7.242 7.520 7.197 7.403 2,974,831 +0.23(+3.17%)
Apr 19, 2005 6.993 7.178 6.975 7.176 2,970,675 +0.25(+3.59%)
Apr 18, 2005 6.800 6.959 6.784 6.927 2,485,196 +0.13(+1.87%)
Apr 15, 2005 6.781 6.882 6.718 6.800 2,752,682 +0.02(+0.31%)
Apr 14, 2005 6.895 6.961 6.757 6.779 1,655,160 -0.13(-1.92%)
Apr 13, 2005 7.017 7.064 6.895 6.911 1,618,891 -0.10(-1.47%)
Apr 12, 2005 6.720 7.041 6.689 7.014 1,190,083 +0.26(+3.88%)
Apr 11, 2005 6.869 6.869 6.660 6.752 1,000,425 -0.12(-1.70%)
Apr 08, 2005 6.842 7.017 6.797 6.869 1,046,517 +0.02(+0.27%)
Apr 07, 2005 6.829 6.898 6.776 6.850 647,556 +0.02(+0.31%)
Apr 06, 2005 6.855 6.935 6.829 6.829 698,182 +0.00(+0.04%)
Apr 05, 2005 6.895 6.927 6.800 6.826 679,669 -0.06(-0.88%)
Apr 04, 2005 6.845 6.951 6.779 6.887 612,798 +0.04(+0.62%)
Apr 01, 2005 6.911 6.993 6.808 6.845 749,941 -0.00(-0.04%)
Mar 31, 2005 6.858 6.919 6.826 6.847 612,798 -0.03(-0.50%)
Mar 30, 2005 6.726 6.890 6.726 6.882 536,482 +0.20(+2.93%)
Mar 29, 2005 6.879 6.956 6.670 6.686 734,829 -0.19(-2.77%)
Mar 28, 2005 6.980 7.020 6.789 6.877 676,269 -0.09(-1.29%)
Mar 24, 2005 6.937 7.041 6.937 6.967 1,015,160 +0.04(+0.57%)
Mar 23, 2005 6.935 7.033 6.895 6.927 1,131,901 -0.06(-0.80%)
Mar 22, 2005 6.959 7.072 6.951 6.982 854,593 -0.00(-0.04%)
Mar 21, 2005 6.935 7.006 6.890 6.985 694,782 +0.02(+0.27%)
Mar 18, 2005 7.091 7.094 6.924 6.967 1,942,291 -0.06(-0.79%)
Mar 17, 2005 6.922 7.035 6.895 7.022 904,841 +0.10(+1.45%)
Mar 16, 2005 6.948 6.982 6.898 6.922 549,705 -0.03(-0.38%)
Mar 15, 2005 7.027 7.070 6.924 6.948 831,547 -0.04(-0.57%)
Mar 14, 2005 7.017 7.088 6.908 6.988 810,768 -0.03(-0.38%)
Mar 11, 2005 6.837 7.049 6.837 7.014 1,779,836 +0.20(+2.87%)
Mar 10, 2005 6.683 6.847 6.657 6.818 1,081,275 +0.15(+2.26%)
Mar 09, 2005 6.615 6.824 6.604 6.667 2,105,503 +0.06(+0.84%)
Mar 08, 2005 6.694 6.697 6.591 6.612 1,296,624 -0.08(-1.23%)
Mar 07, 2005 6.734 6.752 6.678 6.694 874,239 -0.02(-0.32%)
Mar 04, 2005 6.681 6.763 6.657 6.715 1,250,910 +0.06(+0.87%)
Mar 03, 2005 6.665 6.723 6.593 6.657 1,117,545 +0.04(+0.68%)
Mar 02, 2005 6.601 6.652 6.562 6.612 890,484 +0.02(+0.32%)
Mar 01, 2005 6.644 6.736 6.575 6.591 1,593,956 -0.02(-0.36%)
Feb 28, 2005 6.511 6.736 6.511 6.615 1,228,241 +0.10(+1.59%)
Feb 25, 2005 6.405 6.535 6.405 6.511 936,199 +0.14(+2.16%)
Feb 24, 2005 6.374 6.395 6.270 6.374 908,997 +0.00(+0.04%)
Feb 23, 2005 6.300 6.416 6.294 6.371 598,064 +0.10(+1.56%)
Feb 22, 2005 6.413 6.477 6.270 6.273 746,919 -0.14(-2.19%)
Feb 18, 2005 6.474 6.477 6.347 6.413 420,118 -0.03(-0.53%)
Feb 17, 2005 6.564 6.583 6.416 6.448 655,112 -0.14(-2.17%)
Feb 16, 2005 6.511 6.630 6.495 6.591 651,712 +0.05(+0.77%)
Feb 15, 2005 6.458 6.580 6.458 6.540 745,785 +0.08(+1.23%)
Feb 14, 2005 6.442 6.480 6.371 6.461 496,057 +0.05(+0.70%)
Feb 11, 2005 6.403 6.487 6.308 6.416 1,275,467 -0.01(-0.16%)
Feb 10, 2005 6.458 6.458 6.331 6.427 950,933 -0.02(-0.29%)
Feb 09, 2005 6.601 6.633 6.408 6.445 1,883,354 -0.16(-2.37%)
Feb 08, 2005 6.903 6.903 6.442 6.601 5,014,974 -0.30(-4.37%)
Feb 07, 2005 6.853 6.906 6.832 6.903 692,893 +0.05(+0.73%)
Feb 04, 2005 6.723 6.853 6.715 6.853 714,427 +0.09(+1.33%)
Feb 03, 2005 6.731 6.787 6.641 6.763 906,352 +0.03(+0.47%)
Feb 02, 2005 6.665 6.734 6.617 6.731 782,432 +0.06(+0.83%)
Feb 01, 2005 6.604 6.705 6.567 6.675 1,662,338 +0.07(+1.08%)
Jan 31, 2005 6.593 6.617 6.546 6.604 1,167,037 +0.08(+1.18%)
Jan 28, 2005 6.596 6.599 6.448 6.527 560,283 -0.06(-0.88%)
Jan 27, 2005 6.522 6.617 6.487 6.585 608,264 +0.03(+0.48%)
Jan 26, 2005 6.554 6.562 6.461 6.554 832,680 +0.00(+0.00%)
Jan 25, 2005 6.487 6.604 6.472 6.554 1,076,364 +0.09(+1.43%)
Jan 24, 2005 6.498 6.519 6.419 6.461 1,185,172 -0.01(-0.16%)
Jan 21, 2005 6.525 6.591 6.440 6.472 974,357 -0.07(-1.01%)
Jan 20, 2005 6.630 6.630 6.511 6.538 1,538,041 -0.11(-1.59%)
Jan 19, 2005 6.644 6.705 6.596 6.644 1,067,675 +0.01(+0.12%)
Jan 18, 2005 6.546 6.670 6.498 6.636 1,092,232 +0.09(+1.37%)
Jan 14, 2005 6.498 6.567 6.487 6.546 522,503 +0.04(+0.61%)
Jan 13, 2005 6.511 6.588 6.413 6.506 1,129,634 +0.01(+0.16%)
Jan 12, 2005 6.564 6.564 6.294 6.495 1,581,866 -0.06(-0.85%)
Jan 11, 2005 6.644 6.644 6.493 6.551 738,229 -0.09(-1.39%)
Jan 10, 2005 6.665 6.765 6.615 6.644 1,063,896 -0.03(-0.48%)
Jan 07, 2005 6.744 6.755 6.604 6.675 786,966 -0.08(-1.21%)
Jan 06, 2005 6.763 6.802 6.670 6.757 896,907 +0.00(+0.04%)
Jan 05, 2005 6.874 6.882 6.702 6.755 1,455,680 -0.16(-2.33%)
Jan 04, 2005 7.104 7.104 6.858 6.916 1,448,879 -0.19(-2.72%)
Jan 03, 2005 7.305 7.337 7.080 7.109 885,951 -0.18(-2.47%)
Dec 31, 2004 7.332 7.387 7.231 7.289 544,793 -0.02(-0.22%)
Dec 30, 2004 7.332 7.358 7.263 7.305 515,702 -0.04(-0.58%)
Dec 29, 2004 7.319 7.348 7.274 7.348 403,117 -0.01(-0.11%)
Dec 28, 2004 7.186 7.459 7.173 7.356 438,253 +0.18(+2.55%)
Dec 27, 2004 7.268 7.292 7.083 7.173 496,057 -0.10(-1.31%)
Dec 23, 2004 7.226 7.276 7.144 7.268 662,668 +0.00(+0.04%)
Dec 22, 2004 7.080 7.268 7.080 7.266 1,136,057 +0.15(+2.16%)
Dec 21, 2004 7.064 7.144 6.935 7.112 792,255 +0.07(+1.05%)
Dec 20, 2004 7.094 7.109 6.985 7.038 772,987 -0.03(-0.49%)
Dec 17, 2004 7.131 7.147 7.020 7.072 1,254,688 -0.02(-0.26%)
Dec 16, 2004 7.173 7.173 7.022 7.091 794,900 -0.08(-1.14%)
Dec 15, 2004 7.147 7.199 7.102 7.173 1,204,440 +0.05(+0.67%)
Dec 14, 2004 6.855 7.131 6.842 7.125 1,604,912 +0.25(+3.62%)
Dec 13, 2004 6.816 6.882 6.757 6.877 1,061,252 +0.06(+0.81%)
Dec 10, 2004 6.683 6.837 6.670 6.821 548,194 +0.11(+1.58%)
Dec 09, 2004 6.697 6.723 6.583 6.715 578,796 -0.03(-0.47%)
Dec 08, 2004 6.736 6.765 6.646 6.747 799,811 +0.06(+0.91%)
Dec 07, 2004 6.818 6.853 6.683 6.686 1,200,662 -0.12(-1.75%)
Dec 06, 2004 6.892 6.903 6.750 6.805 991,736 -0.12(-1.68%)
Dec 03, 2004 6.895 7.035 6.871 6.922 1,018,182 -0.09(-1.32%)
Dec 02, 2004 6.768 7.033 6.673 7.014 1,641,937 +0.25(+3.64%)
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.