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 (%)
Apr 30, 2008 32.87 33.22 32.50 32.84 3,749,972 -0.02(-0.05%)
Apr 29, 2008 33.16 33.46 32.25 32.86 8,388,045 +2.54(+8.39%)
Apr 28, 2008 29.70 30.85 29.26 30.32 3,225,236 +0.80(+2.72%)
Apr 25, 2008 29.62 29.72 28.91 29.52 1,887,880 +0.03(+0.10%)
Apr 24, 2008 30.20 30.20 28.88 29.49 2,596,252 -0.58(-1.93%)
Apr 23, 2008 29.91 30.26 29.64 30.07 1,140,258 +0.44(+1.50%)
Apr 22, 2008 30.08 30.36 29.40 29.62 1,743,026 -0.51(-1.70%)
Apr 21, 2008 30.11 30.18 29.31 30.13 1,988,331 +0.03(+0.11%)
Apr 18, 2008 29.60 30.27 29.45 30.10 1,750,450 +1.06(+3.66%)
Apr 17, 2008 29.36 29.58 28.68 29.04 1,896,286 -0.57(-1.91%)
Apr 16, 2008 28.80 29.72 28.47 29.61 2,170,353 +1.20(+4.24%)
Apr 15, 2008 28.11 28.48 27.55 28.40 2,213,476 +0.39(+1.40%)
Apr 14, 2008 27.98 28.22 27.47 28.01 2,825,360 -0.16(-0.56%)
Apr 11, 2008 28.71 28.71 27.85 28.17 2,598,451 -0.78(-2.71%)
Apr 10, 2008 28.69 29.16 28.10 28.95 2,738,061 +0.32(+1.12%)
Apr 09, 2008 29.06 29.12 28.11 28.63 2,855,955 -0.43(-1.49%)
Apr 08, 2008 29.12 29.12 27.96 29.07 6,251,667 -1.50(-4.92%)
Apr 07, 2008 29.67 31.23 29.58 30.57 4,701,929 +1.26(+4.31%)
Apr 04, 2008 28.91 29.78 28.85 29.31 4,064,853 +0.34(+1.19%)
Apr 03, 2008 27.65 29.21 27.60 28.96 3,608,533 +1.22(+4.40%)
Apr 02, 2008 28.15 28.38 27.47 27.74 3,702,497 -0.34(-1.23%)
Apr 01, 2008 28.10 28.43 27.68 28.09 3,683,573 +0.46(+1.66%)
Mar 31, 2008 27.51 27.89 27.24 27.63 3,040,969 +0.23(+0.82%)
Mar 28, 2008 27.93 28.05 27.26 27.40 2,696,593 -0.39(-1.40%)
Mar 27, 2008 28.89 28.98 27.79 27.79 3,073,849 -1.20(-4.14%)
Mar 26, 2008 28.53 29.29 28.34 28.99 2,162,166 +0.40(+1.39%)
Mar 25, 2008 28.70 29.03 27.96 28.60 3,562,222 +0.30(+1.06%)
Mar 24, 2008 26.38 28.51 26.38 28.30 4,397,959 +1.93(+7.31%)
Mar 21, 2008 26.14 26.71 25.57 26.37 3,553,310 +0.00(+0.00%)
Mar 20, 2008 26.14 26.71 25.57 26.37 3,553,310 +0.06(+0.21%)
Mar 19, 2008 26.38 27.52 26.25 26.32 5,312,903 +0.02(+0.07%)
Mar 18, 2008 25.39 26.47 25.28 26.30 2,790,372 +1.37(+5.50%)
Mar 17, 2008 24.87 25.34 24.09 24.93 2,887,384 -0.53(-2.10%)
Mar 14, 2008 26.80 26.92 25.09 25.46 3,091,614 -1.09(-4.12%)
Mar 13, 2008 25.98 26.70 25.51 26.55 2,283,045 +0.30(+1.16%)
Mar 12, 2008 26.44 26.81 26.19 26.25 2,541,973 -0.01(-0.04%)
Mar 11, 2008 25.97 26.35 25.64 26.26 3,499,053 +0.82(+3.24%)
Mar 10, 2008 26.44 26.44 25.28 25.44 3,696,716 -1.20(-4.51%)
Mar 07, 2008 27.52 27.55 26.27 26.64 4,566,452 -1.18(-4.24%)
Mar 06, 2008 27.92 28.05 27.13 27.82 3,895,253 -0.20(-0.71%)
Mar 05, 2008 28.09 28.73 27.80 28.02 4,399,701 -0.16(-0.55%)
Mar 04, 2008 28.87 28.98 27.55 28.17 4,528,815 -1.06(-3.62%)
Mar 03, 2008 28.89 29.51 28.57 29.23 4,267,258 +0.41(+1.41%)
Feb 29, 2008 29.24 29.61 28.75 28.82 8,663,782 -0.66(-2.25%)
Feb 28, 2008 27.78 29.73 27.13 29.49 12,628,029 +2.36(+8.69%)
Feb 27, 2008 27.26 27.36 26.66 27.13 3,857,771 -0.25(-0.91%)
Feb 26, 2008 27.78 27.94 27.21 27.38 3,070,098 -0.44(-1.60%)
Feb 25, 2008 27.18 27.95 27.14 27.82 2,879,307 +0.57(+2.09%)
Feb 22, 2008 27.04 27.31 26.57 27.25 2,750,249 +0.24(+0.87%)
Feb 21, 2008 26.82 27.30 26.54 27.02 3,274,146 +0.17(+0.62%)
Feb 20, 2008 25.76 26.85 25.45 26.85 3,298,088 +0.91(+3.51%)
Feb 19, 2008 25.72 26.12 25.50 25.94 2,357,786 +0.49(+1.91%)
Feb 18, 2008 25.78 25.81 25.16 25.45 0 +0.00(+0.00%)
Feb 15, 2008 25.78 25.81 25.16 25.45 3,094,134 -0.36(-1.39%)
Feb 14, 2008 26.50 26.57 25.68 25.82 1,777,323 -0.60(-2.27%)
Feb 13, 2008 26.00 26.46 25.86 26.42 2,412,307 +0.58(+2.23%)
Feb 12, 2008 25.97 26.50 25.62 25.84 2,120,899 +0.06(+0.23%)
Feb 11, 2008 25.10 26.11 24.92 25.78 2,836,486 +0.75(+2.99%)
Feb 08, 2008 25.30 25.74 24.78 25.03 2,893,648 -0.38(-1.49%)
Feb 07, 2008 24.12 25.59 23.95 25.41 5,257,611 +1.21(+5.02%)
Feb 06, 2008 24.31 24.71 24.13 24.20 3,013,896 -0.03(-0.13%)
Feb 05, 2008 25.11 25.11 24.22 24.23 3,634,840 -0.95(-3.77%)
Feb 04, 2008 25.51 25.57 25.06 25.18 4,834,263 -0.34(-1.33%)
Feb 01, 2008 25.06 25.81 24.15 25.52 11,657,930 +3.78(+17.40%)
Jan 31, 2008 20.82 21.93 20.58 21.73 3,372,413 +0.55(+2.57%)
Jan 30, 2008 21.82 21.97 20.88 21.19 4,205,577 -0.72(-3.29%)
Jan 29, 2008 22.07 22.48 21.70 21.91 2,104,370 -0.07(-0.30%)
Jan 28, 2008 21.70 22.09 21.31 21.97 2,054,416 +0.17(+0.76%)
Jan 25, 2008 22.56 22.92 21.65 21.81 3,139,580 -0.30(-1.38%)
Jan 24, 2008 21.86 22.58 21.53 22.11 3,233,570 +0.31(+1.45%)
Jan 23, 2008 21.45 21.99 20.05 21.80 6,726,828 -0.22(-1.01%)
Jan 22, 2008 21.01 22.33 19.93 22.02 4,167,661 +0.53(+2.48%)
Jan 21, 2008 21.26 21.64 20.98 21.49 0 +0.00(+0.00%)
Jan 18, 2008 21.26 21.64 20.98 21.49 6,947,084 +0.26(+1.25%)
Jan 17, 2008 22.53 22.95 21.01 21.22 4,897,099 -1.23(-5.48%)
Jan 16, 2008 22.86 23.28 22.38 22.45 3,401,561 -0.45(-1.96%)
Jan 15, 2008 24.03 24.03 22.59 22.90 5,019,032 -1.34(-5.54%)
Jan 14, 2008 24.21 24.39 23.71 24.25 1,597,439 +0.25(+1.05%)
Jan 11, 2008 23.84 24.25 23.66 23.99 3,791,644 +0.01(+0.03%)
Jan 10, 2008 23.80 24.30 23.63 23.99 3,813,065 +0.06(+0.27%)
Jan 09, 2008 23.94 24.35 23.07 23.92 4,417,288 -0.02(-0.08%)
Jan 08, 2008 23.99 24.59 23.84 23.94 3,441,041 -0.01(-0.06%)
Jan 07, 2008 25.17 25.17 23.66 23.95 2,765,244 -0.71(-2.90%)
Jan 04, 2008 25.16 25.25 24.42 24.67 1,853,247 -0.78(-3.07%)
Jan 03, 2008 25.15 25.65 24.88 25.45 2,438,333 +0.38(+1.53%)
Jan 02, 2008 25.41 25.91 24.92 25.07 1,955,628 -0.40(-1.56%)
Jan 01, 2008 25.94 26.23 25.39 25.46 0 +0.00(+0.00%)
Dec 31, 2007 25.94 26.23 25.39 25.46 1,402,787 -0.53(-2.06%)
Dec 28, 2007 25.81 26.20 25.63 26.00 1,715,299 +0.06(+0.22%)
Dec 27, 2007 26.39 26.39 25.61 25.94 1,883,354 -0.28(-1.06%)
Dec 26, 2007 26.21 26.37 25.91 26.22 1,052,185 -0.04(-0.15%)
Dec 24, 2007 26.17 26.56 26.02 26.26 490,223 +0.14(+0.52%)
Dec 21, 2007 25.49 26.34 25.49 26.12 2,043,263 +0.95(+3.77%)
Dec 20, 2007 25.02 25.37 24.99 25.17 1,709,303 +0.26(+1.06%)
Dec 19, 2007 25.04 25.23 24.67 24.91 2,383,567 -0.09(-0.36%)
Dec 18, 2007 25.05 25.62 24.77 25.00 2,239,593 +0.13(+0.51%)
Dec 17, 2007 26.31 26.31 24.57 24.87 3,220,592 -1.51(-5.72%)
Dec 14, 2007 26.47 27.19 26.24 26.38 2,771,572 -0.35(-1.33%)
Dec 13, 2007 25.80 26.85 25.51 26.73 3,154,341 +0.93(+3.59%)
Dec 12, 2007 26.14 26.34 25.51 25.81 3,478,074 +0.15(+0.60%)
Dec 11, 2007 25.82 26.39 25.41 25.65 3,472,407 -0.06(-0.22%)
Dec 10, 2007 25.40 25.79 25.29 25.71 2,437,737 +0.33(+1.28%)
Dec 07, 2007 26.10 26.18 25.20 25.38 3,658,048 -0.71(-2.73%)
Dec 06, 2007 25.01 26.89 24.49 26.10 7,496,476 +1.64(+6.71%)
Dec 05, 2007 24.76 24.89 24.09 24.45 3,519,511 +0.05(+0.20%)
Dec 04, 2007 24.45 24.99 24.30 24.41 2,847,375 -0.21(-0.86%)
Dec 03, 2007 25.04 25.20 24.53 24.62 1,805,035 -0.29(-1.15%)
Nov 30, 2007 25.22 25.41 24.66 24.90 2,006,046 +0.21(+0.86%)
Nov 29, 2007 24.67 24.99 24.42 24.69 1,773,035 -0.03(-0.13%)
Nov 28, 2007 24.02 24.85 24.02 24.72 1,777,531 +0.93(+3.93%)
Nov 27, 2007 23.83 24.23 23.42 23.79 2,352,236 +0.02(+0.10%)
Nov 26, 2007 24.80 25.15 23.77 23.77 1,962,568 -0.86(-3.49%)
Nov 23, 2007 24.18 24.80 24.11 24.63 621,110 +0.73(+3.07%)
Nov 21, 2007 24.35 24.42 23.69 23.89 1,951,903 -0.57(-2.34%)
Nov 20, 2007 23.53 24.57 23.53 24.46 2,583,520 +0.97(+4.15%)
Nov 19, 2007 23.76 24.10 23.42 23.49 1,831,293 -0.47(-1.94%)
Nov 16, 2007 24.23 24.67 23.91 23.96 3,295,265 -0.15(-0.60%)
Nov 15, 2007 24.20 24.40 23.84 24.10 1,715,609 -0.20(-0.81%)
Nov 14, 2007 24.66 24.78 24.26 24.30 1,737,144 -0.05(-0.22%)
Nov 13, 2007 24.09 24.62 24.03 24.35 3,187,535 +0.51(+2.14%)
Nov 12, 2007 24.35 24.82 23.76 23.84 3,158,334 -0.32(-1.30%)
Nov 09, 2007 24.43 24.70 23.82 24.16 2,886,424 -0.46(-1.87%)
Nov 08, 2007 24.95 25.28 24.09 24.62 2,712,083 -0.43(-1.71%)
Nov 07, 2007 24.36 25.50 24.35 25.04 4,264,379 +0.16(+0.66%)
Nov 06, 2007 24.35 25.00 24.09 24.88 4,358,547 +0.74(+3.05%)
Nov 05, 2007 23.29 24.36 23.03 24.14 5,557,127 +0.77(+3.27%)
Nov 02, 2007 21.66 23.82 21.18 23.38 10,535,451 +3.43(+17.16%)
Nov 01, 2007 20.89 20.89 19.81 19.95 4,203,828 -0.94(-4.52%)
Oct 31, 2007 20.55 20.91 20.51 20.90 2,059,411 +0.40(+1.96%)
Oct 30, 2007 20.65 20.88 20.49 20.50 1,325,711 -0.25(-1.20%)
Oct 29, 2007 20.66 20.84 20.52 20.75 1,706,919 +0.24(+1.17%)
Oct 26, 2007 20.83 20.88 20.20 20.51 1,719,387 +0.01(+0.06%)
Oct 25, 2007 20.91 21.11 20.19 20.49 1,982,339 -0.27(-1.30%)
Oct 24, 2007 20.85 21.15 20.46 20.76 3,505,268 -0.15(-0.71%)
Oct 23, 2007 21.02 21.26 20.70 20.91 1,953,626 +0.02(+0.10%)
Oct 22, 2007 21.03 21.12 20.71 20.89 3,137,287 -0.44(-2.05%)
Oct 19, 2007 21.40 21.65 21.33 21.33 3,719,483 -0.12(-0.57%)
Oct 18, 2007 21.08 21.49 20.98 21.45 1,970,249 +0.34(+1.62%)
Oct 17, 2007 21.12 21.29 20.93 21.11 1,928,691 +0.18(+0.87%)
Oct 16, 2007 20.67 21.05 20.64 20.92 2,159,151 +0.26(+1.26%)
Oct 15, 2007 21.01 21.30 20.46 20.66 1,976,672 -0.31(-1.46%)
Oct 12, 2007 20.72 21.15 20.60 20.97 1,884,110 +0.34(+1.63%)
Oct 11, 2007 21.54 21.66 20.43 20.64 2,339,364 -0.38(-1.80%)
Oct 10, 2007 21.26 21.31 20.90 21.01 1,844,062 -0.25(-1.16%)
Oct 09, 2007 21.38 21.60 20.97 21.26 2,111,548 +0.03(+0.12%)
Oct 08, 2007 20.82 21.52 20.82 21.23 2,621,206 +0.38(+1.80%)
Oct 05, 2007 20.40 21.02 20.40 20.86 1,331,382 +0.56(+2.77%)
Oct 04, 2007 20.56 20.73 20.29 20.30 1,156,459 -0.16(-0.78%)
Oct 03, 2007 20.74 20.89 20.45 20.45 1,574,688 -0.43(-2.07%)
Oct 02, 2007 20.76 21.01 20.69 20.89 1,064,274 +0.27(+1.32%)
Oct 01, 2007 20.23 21.07 20.21 20.61 3,092,328 +0.45(+2.23%)
Sep 28, 2007 20.69 20.98 20.05 20.16 2,878,491 -0.52(-2.51%)
Sep 27, 2007 20.45 21.10 20.35 20.68 3,173,556 +0.44(+2.16%)
Sep 26, 2007 19.99 20.30 19.77 20.25 1,437,167 +0.32(+1.59%)
Sep 25, 2007 19.71 20.01 19.65 19.93 1,204,440 +0.14(+0.72%)
Sep 24, 2007 20.11 20.15 19.66 19.79 994,758 -0.44(-2.20%)
Sep 21, 2007 20.61 20.61 20.03 20.23 1,412,610 -0.32(-1.57%)
Sep 20, 2007 20.58 20.71 20.43 20.55 1,299,269 -0.02(-0.12%)
Sep 19, 2007 20.17 20.77 20.17 20.58 1,957,026 +0.48(+2.41%)
Sep 18, 2007 19.34 20.16 19.34 20.09 2,011,052 +0.84(+4.39%)
Sep 17, 2007 19.29 19.39 19.15 19.25 881,795 -0.06(-0.29%)
Sep 14, 2007 18.69 19.40 18.54 19.30 1,466,258 +0.39(+2.04%)
Sep 13, 2007 18.85 19.10 18.68 18.92 1,348,761 +0.15(+0.79%)
Sep 12, 2007 18.66 18.95 18.51 18.77 1,213,507 +0.10(+0.51%)
Sep 11, 2007 18.37 18.73 18.14 18.67 1,273,956 +0.35(+1.91%)
Sep 10, 2007 18.61 18.61 17.94 18.32 943,755 -0.16(-0.87%)
Sep 07, 2007 18.73 18.73 18.39 18.49 998,914 -0.52(-2.73%)
Sep 06, 2007 19.10 19.16 18.83 19.00 1,004,959 -0.08(-0.44%)
Sep 05, 2007 19.21 19.35 18.85 19.09 1,541,819 -0.33(-1.72%)
Sep 04, 2007 18.78 19.55 18.78 19.42 1,290,957 +0.52(+2.76%)
Aug 31, 2007 18.87 19.01 18.67 18.90 834,191 +0.28(+1.52%)
Aug 30, 2007 18.39 18.73 18.37 18.62 1,391,831 +0.00(+0.01%)
Aug 29, 2007 18.62 18.66 18.42 18.62 1,401,654 +0.18(+0.98%)
Aug 28, 2007 18.64 18.80 18.44 18.44 1,460,591 -0.36(-1.93%)
Aug 27, 2007 18.44 18.95 18.41 18.80 1,356,695 +0.21(+1.15%)
Aug 24, 2007 18.53 18.62 18.21 18.58 1,431,500 +0.08(+0.44%)
Aug 23, 2007 18.49 18.55 18.13 18.50 1,631,359 +0.19(+1.03%)
Aug 22, 2007 18.01 18.40 17.97 18.31 1,502,905 +0.28(+1.53%)
Aug 21, 2007 18.16 18.34 17.79 18.04 1,300,780 -0.11(-0.60%)
Aug 20, 2007 17.73 18.37 17.54 18.15 2,056,388 +0.74(+4.27%)
Aug 17, 2007 17.80 18.26 17.33 17.40 1,674,050 +0.09(+0.52%)
Aug 16, 2007 16.82 17.47 16.41 17.31 3,903,851 +0.50(+2.96%)
Aug 15, 2007 18.12 18.33 16.76 16.82 3,866,071 -1.30(-7.19%)
Aug 14, 2007 18.79 19.24 18.06 18.12 3,497,712 -0.68(-3.59%)
Aug 13, 2007 19.79 19.79 18.57 18.79 3,640,522 -0.65(-3.36%)
Aug 10, 2007 20.24 20.29 19.08 19.45 3,899,318 -0.84(-4.14%)
Aug 09, 2007 20.31 21.15 19.22 20.29 8,762,400 -0.02(-0.10%)
Aug 08, 2007 19.90 20.54 19.80 20.31 3,454,642 +0.40(+2.03%)
Aug 07, 2007 18.45 20.08 18.40 19.90 3,204,536 +1.41(+7.61%)
Aug 06, 2007 18.27 18.51 17.91 18.49 2,660,120 +0.25(+1.35%)
Aug 03, 2007 18.55 19.13 18.23 18.25 2,200,710 -0.89(-4.63%)
Aug 02, 2007 18.97 19.52 18.93 19.13 2,582,670 +0.29(+1.54%)
Aug 01, 2007 19.09 19.32 18.48 18.84 2,802,174 -0.29(-1.49%)
Jul 31, 2007 19.36 19.77 19.08 19.13 1,734,499 -0.24(-1.22%)
Jul 30, 2007 19.05 19.55 18.96 19.36 2,467,440 +0.24(+1.27%)
Jul 27, 2007 19.60 19.68 18.95 19.12 3,610,675 -0.57(-2.88%)
Jul 26, 2007 19.98 20.21 19.41 19.69 3,311,454 -0.38(-1.87%)
Jul 25, 2007 20.31 20.33 19.70 20.06 3,436,508 -0.13(-0.66%)
Jul 24, 2007 20.12 20.43 19.93 20.20 3,447,086 -0.01(-0.07%)
Jul 23, 2007 20.13 20.27 19.97 20.21 1,790,792 -0.05(-0.23%)
Jul 20, 2007 20.17 20.26 19.99 20.26 1,553,531 +0.05(+0.25%)
Jul 19, 2007 19.95 20.28 19.87 20.21 4,755,045 +0.42(+2.10%)
Jul 18, 2007 19.76 19.89 19.55 19.79 1,105,077 -0.21(-1.03%)
Jul 17, 2007 19.96 20.22 19.96 20.00 2,046,943 +0.11(+0.56%)
Jul 16, 2007 19.98 20.12 19.89 19.89 550,460 -0.12(-0.58%)
Jul 13, 2007 19.98 20.19 19.89 20.00 1,175,349 +0.01(+0.07%)
Jul 12, 2007 19.80 20.04 19.80 19.99 1,595,089 +0.37(+1.88%)
Jul 11, 2007 19.17 19.79 19.15 19.62 970,201 +0.25(+1.28%)
Jul 10, 2007 19.72 19.80 19.37 19.37 789,233 -0.35(-1.76%)
Jul 09, 2007 19.71 19.80 19.64 19.72 1,052,940 +0.09(+0.44%)
Jul 06, 2007 19.41 19.64 19.31 19.63 722,739 +0.25(+1.28%)
Jul 05, 2007 19.08 19.66 19.08 19.38 1,182,149 -0.15(-0.76%)
Jul 03, 2007 19.43 19.56 19.37 19.53 743,896 +0.11(+0.55%)
Jul 02, 2007 19.13 19.61 19.13 19.43 2,217,333 +0.47(+2.50%)
Jun 29, 2007 18.98 19.25 18.92 18.95 2,046,565 +0.13(+0.70%)
Jun 28, 2007 18.53 19.00 18.51 18.82 2,165,574 +0.29(+1.56%)
Jun 27, 2007 18.39 18.55 18.26 18.53 2,183,708 +0.07(+0.36%)
Jun 26, 2007 18.59 18.66 18.33 18.46 1,846,707 -0.04(-0.24%)
Jun 25, 2007 18.85 18.93 18.39 18.51 1,138,324 -0.28(-1.47%)
Jun 22, 2007 18.92 18.92 18.58 18.78 1,677,828 -0.21(-1.13%)
Jun 21, 2007 18.77 19.03 18.62 19.00 2,650,675 +0.23(+1.21%)
Jun 20, 2007 19.19 19.20 18.75 18.77 1,270,178 -0.38(-1.99%)
Jun 19, 2007 19.13 19.21 18.98 19.15 1,092,232 -0.02(-0.08%)
Jun 18, 2007 19.22 19.34 19.04 19.17 943,377 +0.01(+0.07%)
Jun 15, 2007 19.14 19.31 19.11 19.16 1,273,578 +0.08(+0.42%)
Jun 14, 2007 18.96 19.16 18.90 19.08 2,016,719 +0.22(+1.17%)
Jun 13, 2007 17.84 18.91 17.84 18.86 7,429,144 +1.34(+7.66%)
Jun 12, 2007 17.79 17.79 17.45 17.51 1,251,287 -0.31(-1.77%)
Jun 11, 2007 17.81 17.95 17.72 17.83 1,007,226 +0.01(+0.07%)
Jun 08, 2007 17.59 17.86 17.51 17.82 1,099,410 +0.23(+1.29%)
Jun 07, 2007 17.90 18.05 17.59 17.59 1,309,091 -0.42(-2.31%)
Jun 06, 2007 18.22 18.24 17.87 18.00 1,416,388 -0.35(-1.92%)
Jun 05, 2007 18.62 18.62 18.18 18.36 1,787,770 -0.34(-1.84%)
Jun 04, 2007 18.53 18.70 18.48 18.70 1,255,821 +0.15(+0.78%)
Jun 01, 2007 18.37 18.68 18.37 18.55 1,505,172 +0.18(+0.99%)
May 31, 2007 18.53 18.53 18.30 18.37 1,791,548 -0.06(-0.32%)
May 30, 2007 18.26 18.43 18.05 18.43 1,378,985 +0.04(+0.22%)
May 29, 2007 18.04 18.41 18.04 18.39 1,698,608 +0.45(+2.52%)
May 25, 2007 17.63 17.97 17.63 17.94 977,379 +0.40(+2.26%)
May 24, 2007 17.92 18.01 17.51 17.54 1,069,564 -0.35(-1.97%)
May 23, 2007 18.05 18.22 17.88 17.89 1,537,285 -0.06(-0.31%)
May 22, 2007 17.86 18.06 17.80 17.95 1,458,702 +0.12(+0.67%)
May 21, 2007 17.78 17.94 17.67 17.83 958,867 +0.07(+0.37%)
May 18, 2007 17.85 17.94 17.64 17.76 1,037,072 -0.08(-0.46%)
May 17, 2007 17.42 17.94 17.42 17.85 1,616,246 +0.44(+2.52%)
May 16, 2007 17.72 17.73 17.23 17.41 1,814,216 -0.30(-1.69%)
May 15, 2007 17.80 17.96 17.50 17.70 2,479,529 -0.08(-0.48%)
May 14, 2007 17.56 17.97 17.56 17.79 2,131,194 +0.26(+1.49%)
May 11, 2007 17.10 17.65 17.05 17.53 2,844,110 +0.56(+3.31%)
May 10, 2007 17.00 17.31 16.75 16.97 3,198,204 -0.03(-0.17%)
May 09, 2007 16.36 17.00 16.33 17.00 1,554,200 +0.64(+3.92%)
May 08, 2007 16.19 16.47 16.04 16.36 1,074,853 +0.12(+0.75%)
May 07, 2007 16.47 16.49 16.19 16.23 985,313 -0.24(-1.45%)
May 04, 2007 16.71 16.71 16.33 16.47 1,391,831 -0.25(-1.47%)
May 03, 2007 16.36 16.75 16.33 16.72 2,079,812 +0.37(+2.28%)
May 02, 2007 16.04 16.42 16.01 16.34 1,137,946 +0.28(+1.71%)
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.