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, 2016 38.78 40.65 38.69 40.12 2,053,719 +2.04(+5.35%)
Nov 29, 2016 38.94 38.94 37.96 38.08 1,219,460 -1.22(-3.10%)
Nov 28, 2016 39.52 39.62 39.21 39.30 1,275,608 -0.35(-0.87%)
Nov 25, 2016 39.56 39.65 39.33 39.65 470,457 +0.04(+0.11%)
Nov 23, 2016 39.61 39.61 39.61 0 +0.05(+0.13%)
Nov 22, 2016 39.51 39.70 39.30 39.56 998,859 +0.15(+0.39%)
Nov 21, 2016 39.21 39.78 39.19 39.40 1,016,147 +0.52(+1.35%)
Nov 18, 2016 38.62 38.97 38.56 38.88 1,554,196 +0.20(+0.52%)
Nov 17, 2016 38.77 39.76 38.52 38.68 1,116,120 +0.08(+0.22%)
Nov 16, 2016 38.36 38.74 38.08 38.59 1,487,918 +0.02(+0.04%)
Nov 15, 2016 38.61 38.73 38.07 38.58 1,523,782 -0.04(-0.11%)
Nov 14, 2016 39.01 39.66 38.25 38.62 1,874,391 -0.14(-0.35%)
Nov 11, 2016 38.78 39.43 38.29 38.75 1,886,982 -0.09(-0.24%)
Nov 10, 2016 37.71 38.93 37.70 38.85 2,161,581 +1.48(+3.96%)
Nov 09, 2016 35.20 37.67 35.20 37.37 2,040,080 +1.97(+5.57%)
Nov 08, 2016 35.43 35.76 35.12 35.40 1,758,257 -0.15(-0.43%)
Nov 07, 2016 35.72 36.00 35.22 35.55 1,433,206 +0.58(+1.67%)
Nov 04, 2016 35.20 35.45 34.69 34.96 1,697,940 -0.28(-0.79%)
Nov 03, 2016 35.31 35.48 34.96 35.24 1,095,905 +0.08(+0.22%)
Nov 02, 2016 35.38 35.50 35.00 35.17 2,048,443 -0.44(-1.23%)
Nov 01, 2016 36.03 36.03 35.12 35.61 1,972,408 -0.20(-0.57%)
Oct 31, 2016 35.88 36.40 35.66 35.81 1,907,951 +0.12(+0.33%)
Oct 28, 2016 33.29 36.34 33.09 35.69 4,097,125 -1.10(-2.99%)
Oct 27, 2016 37.29 37.32 36.62 36.79 1,966,183 -0.21(-0.57%)
Oct 26, 2016 36.28 37.39 36.28 37.00 1,381,185 +0.48(+1.32%)
Oct 25, 2016 36.75 36.76 36.24 36.52 1,530,305 -0.24(-0.64%)
Oct 24, 2016 37.06 37.31 36.60 36.76 993,083 -0.11(-0.30%)
Oct 21, 2016 36.44 37.10 36.07 36.87 1,198,267 -0.11(-0.30%)
Oct 20, 2016 37.27 37.87 36.71 36.98 1,607,495 -0.61(-1.62%)
Oct 19, 2016 36.52 38.08 36.33 37.59 2,888,350 +1.29(+3.54%)
Oct 18, 2016 36.34 36.60 35.86 36.30 2,310,048 -0.15(-0.42%)
Oct 17, 2016 36.77 36.83 36.42 36.45 1,428,032 -0.24(-0.65%)
Oct 14, 2016 37.25 37.39 36.38 36.69 2,173,210 -0.25(-0.69%)
Oct 13, 2016 37.20 37.21 36.66 36.94 2,315,673 -0.74(-1.97%)
Oct 12, 2016 37.93 38.15 37.66 37.69 1,119,491 -0.36(-0.96%)
Oct 11, 2016 39.07 39.07 37.88 38.05 1,345,089 -1.10(-2.81%)
Oct 10, 2016 39.74 39.74 38.98 39.15 1,114,126 -0.38(-0.96%)
Oct 07, 2016 40.40 40.40 39.25 39.53 858,539 -0.96(-2.36%)
Oct 06, 2016 40.71 40.71 40.11 40.49 1,014,525 -0.30(-0.75%)
Oct 05, 2016 40.76 41.27 40.67 40.79 1,734,103 +0.44(+1.09%)
Oct 04, 2016 41.22 41.22 40.16 40.35 883,104 -0.40(-0.98%)
Oct 03, 2016 40.55 41.05 40.31 40.75 1,075,194 -0.04(-0.10%)
Sep 30, 2016 40.28 41.00 40.24 40.79 1,971,402 +0.77(+1.92%)
Sep 29, 2016 39.89 40.52 39.73 40.02 2,176,419 +0.11(+0.28%)
Sep 28, 2016 38.76 39.96 38.69 39.91 1,209,787 +1.33(+3.44%)
Sep 27, 2016 37.89 38.63 37.67 38.58 1,617,055 +0.31(+0.81%)
Sep 26, 2016 38.88 38.88 38.24 38.27 1,375,954 -0.61(-1.58%)
Sep 23, 2016 40.25 40.31 38.87 38.89 1,553,586 -1.68(-4.13%)
Sep 22, 2016 40.20 40.65 40.16 40.56 522,716 +0.88(+2.23%)
Sep 21, 2016 39.32 39.74 39.16 39.68 898,146 +0.57(+1.46%)
Sep 20, 2016 39.82 40.08 39.10 39.11 817,290 -0.70(-1.76%)
Sep 19, 2016 39.58 40.03 39.55 39.80 928,870 +0.51(+1.31%)
Sep 16, 2016 38.99 39.36 38.63 39.29 1,243,592 -0.09(-0.24%)
Sep 15, 2016 38.83 39.52 38.71 39.38 594,982 +0.58(+1.50%)
Sep 14, 2016 38.72 39.02 38.58 38.80 652,816 +0.00(+0.00%)
Sep 13, 2016 39.09 39.53 38.64 38.80 590,581 -0.94(-2.37%)
Sep 12, 2016 38.41 39.89 38.41 39.75 862,773 +0.81(+2.08%)
Sep 09, 2016 39.91 40.34 38.94 38.94 1,326,352 -1.55(-3.83%)
Sep 08, 2016 40.34 40.64 40.00 40.49 682,108 +0.08(+0.21%)
Sep 07, 2016 40.35 40.44 40.14 40.40 610,506 -0.09(-0.23%)
Sep 06, 2016 41.11 41.26 40.39 40.50 622,068 -0.57(-1.39%)
Sep 02, 2016 40.84 41.07 41.07 41.07 489,746 +0.59(+1.46%)
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.