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 28, 2008 12.59 13.34 12.59 13.33 1,678,046 +0.36(+2.78%)
Nov 26, 2008 11.92 13.16 11.74 12.97 4,435,874 +0.66(+5.36%)
Nov 25, 2008 12.17 12.87 11.51 12.31 5,801,756 +0.26(+2.15%)
Nov 24, 2008 11.06 12.29 11.06 12.05 7,570,408 +1.31(+12.18%)
Nov 21, 2008 10.51 10.79 9.884 10.74 8,731,030 +0.70(+6.96%)
Nov 20, 2008 11.03 11.54 9.849 10.05 9,709,176 -1.11(-9.97%)
Nov 19, 2008 12.28 12.68 11.13 11.16 5,519,072 -1.48(-11.73%)
Nov 18, 2008 12.10 13.01 11.99 12.64 4,403,942 +0.28(+2.27%)
Nov 17, 2008 12.51 12.92 12.07 12.36 3,693,037 -0.46(-3.58%)
Nov 14, 2008 13.45 13.70 12.68 12.82 0 -1.04(-7.53%)
Nov 13, 2008 12.48 13.89 11.72 13.86 5,759,636 +1.20(+9.50%)
Nov 12, 2008 13.39 13.39 12.61 12.66 3,499,357 -1.11(-8.04%)
Nov 11, 2008 14.17 14.34 13.44 13.77 5,152,478 -0.92(-6.29%)
Nov 10, 2008 14.76 15.15 14.27 14.69 3,931,933 +0.65(+4.66%)
Nov 07, 2008 14.16 14.64 13.61 14.04 4,733,115 +0.46(+3.40%)
Nov 06, 2008 14.76 14.76 13.32 13.58 5,387,236 -1.39(-9.26%)
Nov 05, 2008 16.54 16.64 14.70 14.96 5,833,062 -1.86(-11.07%)
Nov 04, 2008 16.01 16.98 15.68 16.82 6,265,943 +1.30(+8.34%)
Nov 03, 2008 15.04 16.28 14.95 15.53 6,893,965 +0.45(+2.99%)
Oct 31, 2008 15.45 15.59 14.57 15.08 10,325,594 -0.52(-3.31%)
Oct 30, 2008 15.29 16.11 14.58 15.60 7,019,504 +1.39(+9.81%)
Oct 29, 2008 14.48 15.50 13.03 14.20 13,633,767 +0.61(+4.50%)
Oct 28, 2008 11.96 13.60 10.95 13.59 9,532,645 +2.07(+17.93%)
Oct 27, 2008 11.57 12.73 11.38 11.52 8,622,244 -0.30(-2.53%)
Oct 24, 2008 11.05 13.24 11.05 11.82 9,975,228 -1.06(-8.26%)
Oct 23, 2008 14.04 14.85 12.27 12.89 12,034,394 -1.23(-8.71%)
Oct 22, 2008 16.43 16.43 13.76 14.12 9,478,321 -2.72(-16.17%)
Oct 21, 2008 17.41 18.31 16.65 16.84 4,931,094 -0.70(-3.99%)
Oct 20, 2008 18.03 18.15 16.55 17.54 6,792,854 +0.11(+0.61%)
Oct 17, 2008 16.60 18.72 15.92 17.43 0 +0.39(+2.30%)
Oct 16, 2008 15.29 17.28 14.75 17.04 7,082,454 +1.81(+11.88%)
Oct 15, 2008 17.55 17.68 15.23 15.23 5,949,182 -2.91(-16.05%)
Oct 14, 2008 19.61 19.61 17.23 18.14 7,939,142 +0.16(+0.87%)
Oct 13, 2008 15.80 18.07 15.57 17.99 8,288,605 +3.07(+20.56%)
Oct 10, 2008 15.30 16.28 13.31 14.92 0 -1.25(-7.70%)
Oct 09, 2008 17.37 17.85 15.91 16.16 9,920,345 -0.75(-4.42%)
Oct 08, 2008 14.57 17.88 13.91 16.91 12,194,016 +1.83(+12.12%)
Oct 07, 2008 18.16 18.94 15.08 15.08 9,840,547 -2.87(-16.01%)
Oct 06, 2008 18.32 18.53 15.57 17.96 9,257,926 -1.17(-6.11%)
Oct 03, 2008 18.99 20.42 18.90 19.13 0 +0.47(+2.51%)
Oct 02, 2008 22.92 23.17 18.13 18.66 11,781,550 -4.52(-19.51%)
Oct 01, 2008 23.31 23.92 22.52 23.18 26,265,704 -0.34(-1.43%)
Sep 30, 2008 21.98 23.58 21.71 23.52 4,017,280 +2.01(+9.36%)
Sep 29, 2008 24.19 24.20 18.91 21.50 11,863,303 -2.17(-9.18%)
Sep 26, 2008 24.71 24.71 23.24 23.67 0 -1.46(-5.81%)
Sep 25, 2008 25.10 25.40 24.85 25.13 2,161,775 +0.15(+0.59%)
Sep 24, 2008 25.39 25.88 24.74 24.99 2,314,878 -0.23(-0.91%)
Sep 23, 2008 26.12 27.00 25.00 25.22 5,392,872 -0.86(-3.28%)
Sep 22, 2008 26.92 26.92 25.70 26.07 4,888,520 -0.59(-2.20%)
Sep 19, 2008 26.23 29.31 23.57 26.66 0 +2.66(+11.07%)
Sep 18, 2008 24.79 25.03 22.74 24.00 6,699,229 -0.38(-1.54%)
Sep 17, 2008 26.52 26.73 24.25 24.38 4,143,153 -2.58(-9.56%)
Sep 16, 2008 25.02 26.96 24.47 26.96 4,544,566 +1.25(+4.87%)
Sep 15, 2008 27.17 27.17 25.26 25.70 4,582,637 -2.37(-8.46%)
Sep 12, 2008 27.79 28.74 27.14 28.08 0 +0.40(+1.44%)
Sep 11, 2008 26.72 27.99 25.75 27.68 5,508,420 +0.73(+2.71%)
Sep 10, 2008 25.61 27.11 25.61 26.95 7,192,721 +1.51(+5.92%)
Sep 09, 2008 27.74 27.87 25.08 25.44 9,301,776 -2.31(-8.34%)
Sep 08, 2008 30.91 31.30 26.49 27.76 6,937,760 -2.33(-7.73%)
Sep 05, 2008 29.75 30.17 28.98 30.08 0 -0.06(-0.19%)
Sep 04, 2008 31.52 31.65 29.75 30.14 5,795,374 -1.65(-5.18%)
Sep 03, 2008 34.48 34.72 31.59 31.79 7,330,076 -2.50(-7.28%)
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.