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 29, 2022 31.69 31.98 30.84 30.91 1,008,771 -0.85(-2.68%)
Apr 28, 2022 31.46 31.90 30.62 31.76 896,394 +0.43(+1.39%)
Apr 27, 2022 30.94 31.94 30.78 31.32 1,037,747 +0.30(+0.97%)
Apr 26, 2022 31.81 32.03 30.98 31.02 1,150,472 -1.10(-3.41%)
Apr 25, 2022 32.57 32.82 31.37 32.12 1,470,310 -0.88(-2.66%)
Apr 22, 2022 34.11 34.36 32.98 33.00 739,569 -1.39(-4.04%)
Apr 21, 2022 35.27 35.28 34.29 34.38 694,147 -0.54(-1.54%)
Apr 20, 2022 35.31 35.52 34.87 34.92 1,199,523 -0.11(-0.32%)
Apr 19, 2022 34.51 35.06 34.38 35.04 1,198,711 +0.53(+1.53%)
Apr 18, 2022 34.03 34.71 33.77 34.51 1,035,039 +0.77(+2.27%)
Apr 14, 2022 33.69 34.01 33.57 33.74 977,935 -0.10(-0.31%)
Apr 13, 2022 33.63 33.98 33.38 33.85 849,985 +0.35(+1.04%)
Apr 12, 2022 32.91 33.80 32.79 33.50 1,254,973 +0.80(+2.46%)
Apr 11, 2022 33.59 33.68 32.38 32.69 1,467,289 -0.96(-2.86%)
Apr 08, 2022 34.56 34.58 33.43 33.66 1,992,536 -0.93(-2.68%)
Apr 07, 2022 33.68 34.67 33.43 34.58 2,139,469 +1.01(+3.01%)
Apr 06, 2022 33.33 33.69 33.01 33.57 1,615,977 -0.03(-0.08%)
Apr 05, 2022 33.90 34.10 33.40 33.60 2,585,395 -0.26(-0.75%)
Apr 04, 2022 34.09 34.16 33.65 33.86 2,058,755 -0.31(-0.91%)
Apr 01, 2022 34.09 34.38 33.93 34.17 1,977,220 +0.25(+0.72%)
Mar 31, 2022 33.24 34.04 33.13 33.92 2,025,292 +0.45(+1.36%)
Mar 30, 2022 33.45 34.31 33.09 33.47 2,384,460 +0.17(+0.51%)
Mar 29, 2022 33.02 33.40 32.10 33.30 3,829,779 +0.36(+1.09%)
Mar 28, 2022 33.05 33.13 32.52 32.94 2,386,861 -0.20(-0.60%)
Mar 25, 2022 32.20 33.15 32.20 33.14 1,003,718 +0.93(+2.87%)
Mar 24, 2022 32.18 32.43 31.90 32.21 1,254,556 +0.01(+0.03%)
Mar 23, 2022 32.04 32.28 31.73 32.20 1,334,878 +0.03(+0.09%)
Mar 22, 2022 32.70 32.98 31.95 32.17 1,504,333 -0.29(-0.90%)
Mar 21, 2022 31.89 32.50 31.62 32.46 1,302,866 +0.69(+2.16%)
Mar 18, 2022 31.53 31.84 30.45 31.78 1,610,993 -0.19(-0.59%)
Mar 17, 2022 31.29 32.00 31.18 31.97 657,566 +0.60(+1.92%)
Mar 16, 2022 31.22 31.60 30.61 31.37 2,066,547 +0.28(+0.91%)
Mar 15, 2022 31.50 31.53 30.46 31.08 1,368,432 -0.31(-0.99%)
Mar 14, 2022 31.83 31.96 31.07 31.39 2,577,952 -0.37(-1.15%)
Mar 11, 2022 31.91 32.51 31.66 31.76 2,580,026 -0.11(-0.35%)
Mar 10, 2022 31.11 31.87 31.03 31.87 2,018,901 +0.58(+1.86%)
Mar 09, 2022 31.06 31.60 30.68 31.29 2,218,111 +0.44(+1.43%)
Mar 08, 2022 29.14 31.78 28.99 30.85 3,493,103 +2.09(+7.25%)
Mar 07, 2022 28.62 29.42 28.36 28.76 1,399,821 +0.24(+0.86%)
Mar 04, 2022 29.10 29.34 28.24 28.52 1,116,281 -1.03(-3.50%)
Mar 03, 2022 29.98 30.15 29.17 29.55 1,704,430 -0.31(-1.04%)
Mar 02, 2022 28.83 29.94 28.83 29.86 1,769,928 +1.42(+4.99%)
Mar 01, 2022 28.57 28.76 27.88 28.44 1,785,783 -0.08(-0.30%)
Feb 28, 2022 27.50 28.54 27.32 28.53 3,864,235 +0.49(+1.74%)
Feb 25, 2022 28.54 28.52 27.79 28.04 3,147,773 +0.14(+0.51%)
Feb 24, 2022 28.28 28.57 27.25 27.90 2,568,395 -1.77(-5.95%)
Feb 23, 2022 30.60 30.61 29.56 29.67 1,225,656 -0.59(-1.96%)
Feb 22, 2022 30.13 30.45 29.97 30.26 908,496 +0.14(+0.47%)
Feb 18, 2022 30.12 0 -0.43(-1.41%)
Feb 17, 2022 31.00 31.28 30.50 30.55 658,758 -0.79(-2.52%)
Feb 16, 2022 30.58 31.53 30.36 31.34 1,160,718 +0.70(+2.27%)
Feb 15, 2022 30.70 31.00 30.51 30.64 1,937,312 +0.21(+0.68%)
Feb 14, 2022 30.58 30.77 30.04 30.44 2,563,302 -0.03(-0.09%)
Feb 11, 2022 31.18 31.35 30.18 30.46 1,292,307 -1.02(-3.25%)
Feb 10, 2022 32.18 32.68 31.35 31.49 1,578,196 -0.97(-2.98%)
Feb 09, 2022 31.92 32.49 31.89 32.46 1,588,142 +0.70(+2.22%)
Feb 08, 2022 31.09 31.79 31.06 31.75 1,114,822 +0.85(+2.74%)
Feb 07, 2022 30.75 31.05 30.31 30.91 2,737,919 +0.24(+0.80%)
Feb 04, 2022 30.21 30.86 30.21 30.66 2,131,767 +0.36(+1.18%)
Feb 03, 2022 30.74 30.06 30.30 888,804 -0.50(-1.62%)
Feb 02, 2022 31.00 31.09 30.42 30.80 1,236,568 -0.20(-0.64%)
Feb 01, 2022 30.53 31.05 30.35 31.00 1,386,991 +0.36(+1.17%)
Jan 31, 2022 30.23 30.64 29.79 30.64 2,476,047 +0.05(+0.15%)
Jan 28, 2022 29.96 30.60 29.60 30.60 1,569,369 +0.35(+1.15%)
Jan 27, 2022 30.47 30.91 29.90 30.25 2,661,855 +0.08(+0.28%)
Jan 26, 2022 30.70 31.04 29.88 30.16 1,411,800 -0.16(-0.53%)
Jan 25, 2022 30.34 30.57 29.41 30.32 1,290,718 -0.54(-1.77%)
Jan 24, 2022 29.41 31.01 29.20 30.87 1,348,363 +0.90(+3.01%)
Jan 21, 2022 29.71 30.43 29.56 29.97 950,630 +0.11(+0.38%)
Jan 20, 2022 30.46 30.90 29.85 29.85 892,850 -0.71(-2.34%)
Jan 19, 2022 31.22 31.28 30.48 30.57 1,139,523 -0.46(-1.48%)
Jan 18, 2022 30.59 31.38 30.29 31.03 1,096,335 +0.51(+1.66%)
Jan 14, 2022 30.52 0 +0.38(+1.25%)
Jan 13, 2022 30.03 30.43 30.01 30.14 961,952 +0.12(+0.41%)
Jan 12, 2022 30.28 30.64 29.92 30.02 1,323,616 -0.01(-0.03%)
Jan 11, 2022 30.09 30.12 29.65 30.03 1,172,573 +0.14(+0.47%)
Jan 10, 2022 29.72 29.91 29.30 29.89 1,679,730 +0.17(+0.57%)
Jan 07, 2022 29.57 29.90 29.42 29.72 1,762,204 +0.12(+0.41%)
Jan 06, 2022 29.79 30.00 29.49 29.60 570,335 +0.04(+0.13%)
Jan 05, 2022 30.29 30.59 29.55 29.56 1,522,818 -0.54(-1.78%)
Jan 04, 2022 29.40 30.29 29.33 30.10 2,317,190 +0.96(+3.29%)
Jan 03, 2022 28.98 29.35 28.79 29.14 1,565,363 +0.39(+1.37%)
Dec 31, 2021 28.58 29.04 28.58 28.75 533,403 +0.10(+0.36%)
Dec 30, 2021 29.04 29.28 28.63 28.64 600,599 -0.31(-1.07%)
Dec 29, 2021 29.10 29.31 28.85 28.95 683,821 -0.08(-0.26%)
Dec 28, 2021 28.54 29.15 28.54 29.03 1,196,090 +0.43(+1.50%)
Dec 27, 2021 28.16 28.65 28.02 28.60 700,497 +0.39(+1.39%)
Dec 23, 2021 28.02 28.34 27.92 28.21 596,652 +0.42(+1.51%)
Dec 22, 2021 27.70 27.86 27.53 27.79 774,491 +0.03(+0.10%)
Dec 21, 2021 27.30 27.95 27.16 27.76 715,259 +0.83(+3.08%)
Dec 20, 2021 26.78 26.98 26.27 26.93 1,511,218 -0.18(-0.65%)
Dec 17, 2021 27.51 27.73 26.95 27.10 3,111,839 -1.01(-3.59%)
Dec 16, 2021 28.58 28.91 28.07 28.11 1,455,454 -0.07(-0.23%)
Dec 15, 2021 28.07 28.29 27.51 28.18 1,537,566 +0.23(+0.83%)
Dec 14, 2021 28.13 28.85 27.86 27.94 2,409,587 -0.26(-0.93%)
Dec 13, 2021 28.53 29.01 27.68 28.21 2,247,837 -0.81(-2.80%)
Dec 10, 2021 29.39 29.41 28.73 29.02 571,989 -0.13(-0.45%)
Dec 09, 2021 29.19 29.54 29.14 29.15 699,071 -0.43(-1.45%)
Dec 08, 2021 29.75 29.83 29.27 29.58 506,784 +0.11(+0.38%)
Dec 07, 2021 29.46 29.86 29.35 29.47 572,964 +0.24(+0.83%)
Dec 06, 2021 28.77 29.56 28.48 29.22 1,147,725 +0.88(+3.10%)
Dec 03, 2021 28.90 28.93 28.07 28.35 586,209 -0.42(-1.46%)
Dec 02, 2021 27.83 28.89 27.66 28.77 720,114 +1.19(+4.30%)
Dec 01, 2021 28.62 28.97 27.57 27.58 711,781 -0.40(-1.43%)
Nov 30, 2021 28.42 28.57 27.64 27.98 884,206 -0.86(-2.98%)
Nov 29, 2021 29.61 29.64 28.76 28.84 601,359 -0.41(-1.40%)
Nov 26, 2021 29.68 29.75 28.79 29.25 380,040 -1.27(-4.16%)
Nov 24, 2021 30.36 30.67 30.17 30.52 429,300 -0.09(-0.30%)
Nov 23, 2021 30.74 30.75 30.34 30.61 789,178 +0.02(+0.06%)
Nov 22, 2021 30.39 31.08 30.27 30.59 876,040 +0.35(+1.17%)
Nov 19, 2021 30.03 30.39 29.65 30.24 703,146 -0.01(-0.03%)
Nov 18, 2021 30.58 30.26 30.16 30.25 548,579 -0.29(-0.95%)
Nov 17, 2021 31.15 31.25 30.42 30.54 846,337 -0.78(-2.50%)
Nov 16, 2021 31.33 31.79 31.24 31.32 518,337 -0.07(-0.21%)
Nov 15, 2021 32.00 32.00 31.35 31.39 516,477 -0.37(-1.18%)
Nov 12, 2021 31.19 31.77 31.19 31.76 759,125 +0.49(+1.55%)
Nov 11, 2021 31.64 31.78 31.26 31.28 491,341 -0.39(-1.24%)
Nov 10, 2021 31.71 31.67 773,457 -0.01(-0.03%)
Nov 09, 2021 31.88 32.00 31.38 31.68 801,060 -0.24(-0.76%)
Nov 08, 2021 32.55 32.70 31.85 31.92 734,644 -0.23(-0.73%)
Nov 05, 2021 31.44 32.29 31.35 32.15 788,417 +1.12(+3.61%)
Nov 04, 2021 31.82 31.92 30.68 31.03 970,577 -0.59(-1.86%)
Nov 03, 2021 31.54 31.88 31.30 31.62 743,037 -0.10(-0.32%)
Nov 02, 2021 31.53 31.91 31.24 31.72 812,782 +0.18(+0.56%)
Nov 01, 2021 31.35 31.85 31.60 31.55 939,778 +0.17(+0.54%)
Oct 29, 2021 30.35 32.13 30.22 31.38 1,523,614 +0.63(+2.06%)
Oct 28, 2021 31.27 32.14 30.68 30.74 2,141,234 -2.87(-8.55%)
Oct 27, 2021 34.50 34.53 33.51 33.62 798,680 -0.95(-2.75%)
Oct 26, 2021 34.88 34.54 34.57 892,333 -0.18(-0.51%)
Oct 25, 2021 34.63 35.02 34.42 34.75 704,406 -0.01(-0.03%)
Oct 22, 2021 35.43 35.43 34.65 34.76 863,088 -0.56(-1.59%)
Oct 21, 2021 35.16 35.37 34.88 35.32 724,068 +0.11(+0.32%)
Oct 20, 2021 34.69 35.22 34.50 35.21 787,751 +0.47(+1.34%)
Oct 19, 2021 34.94 34.94 34.49 34.74 658,367 +0.09(+0.27%)
Oct 18, 2021 34.23 34.77 34.04 34.65 985,778 +0.09(+0.27%)
Oct 15, 2021 34.72 35.83 34.51 34.55 1,249,213 +1.33(+3.99%)
Oct 14, 2021 32.35 33.31 32.14 33.23 755,172 +1.19(+3.73%)
Oct 13, 2021 31.82 32.09 31.43 32.03 579,073 +0.25(+0.79%)
Oct 12, 2021 32.13 32.19 31.61 31.78 838,070 -0.41(-1.28%)
Oct 11, 2021 33.27 33.41 32.14 32.19 721,127 -0.86(-2.60%)
Oct 08, 2021 33.04 33.27 32.86 33.05 696,595 -0.07(-0.20%)
Oct 07, 2021 33.10 33.43 32.95 33.11 740,911 +0.11(+0.34%)
Oct 06, 2021 32.86 33.25 32.26 33.00 648,890 -0.37(-1.12%)
Oct 05, 2021 33.27 33.70 32.77 33.38 784,441 +0.36(+1.10%)
Oct 04, 2021 33.24 33.64 32.93 33.01 640,524 -0.05(-0.14%)
Oct 01, 2021 32.53 33.39 32.38 33.06 492,469 +0.70(+2.16%)
Sep 30, 2021 33.83 33.91 32.32 32.36 976,717 -1.44(-4.25%)
Sep 29, 2021 33.86 34.16 33.51 33.80 818,469 +0.01(+0.03%)
Sep 28, 2021 34.05 34.42 33.76 33.79 2,133,670 -0.15(-0.44%)
Sep 27, 2021 33.33 34.35 33.32 33.94 1,783,864 +0.81(+2.45%)
Sep 24, 2021 33.00 33.38 32.83 33.12 396,784 +0.08(+0.25%)
Sep 23, 2021 32.42 33.25 32.42 33.04 673,429 +0.65(+2.02%)
Sep 22, 2021 32.03 32.69 32.02 32.39 531,655 +0.61(+1.93%)
Sep 21, 2021 32.33 32.48 31.64 31.77 435,321 -0.34(-1.07%)
Sep 20, 2021 31.39 32.15 31.14 32.12 628,928 -0.16(-0.49%)
Sep 17, 2021 32.63 32.74 32.02 32.28 1,465,388 -0.55(-1.67%)
Sep 16, 2021 33.30 33.47 32.80 32.82 371,127 -0.56(-1.67%)
Sep 15, 2021 32.84 33.54 32.68 33.38 577,571 +0.41(+1.24%)
Sep 14, 2021 33.89 33.89 32.81 32.97 478,291 -0.65(-1.93%)
Sep 13, 2021 33.63 33.88 33.28 33.62 1,062,727 +0.32(+0.98%)
Sep 10, 2021 34.02 34.15 33.26 33.30 570,681 -0.56(-1.64%)
Sep 09, 2021 34.11 34.49 33.83 33.85 476,728 -0.38(-1.11%)
Sep 08, 2021 34.53 34.53 33.91 34.23 944,531 -0.28(-0.81%)
Sep 07, 2021 34.80 35.00 34.41 34.51 489,156 -0.67(-1.90%)
Sep 03, 2021 35.86 35.90 35.08 35.18 551,360 -0.68(-1.89%)
Sep 02, 2021 35.67 35.95 35.55 35.86 508,786 +0.29(+0.81%)
Sep 01, 2021 36.16 36.16 35.40 35.57 477,016 -0.50(-1.39%)
Aug 31, 2021 36.17 36.24 35.86 36.07 354,685 -0.22(-0.61%)
Aug 30, 2021 36.64 36.64 36.23 36.29 643,702 -0.41(-1.11%)
Aug 27, 2021 36.13 36.82 35.96 36.70 456,340 +0.71(+1.96%)
Aug 26, 2021 36.21 36.33 35.88 36.00 528,189 -0.34(-0.94%)
Aug 25, 2021 35.96 36.49 35.89 36.34 417,602 +0.32(+0.88%)
Aug 24, 2021 35.73 36.27 35.70 36.02 386,563 +0.52(+1.46%)
Aug 23, 2021 35.51 35.56 35.10 35.50 561,417 +0.49(+1.40%)
Aug 20, 2021 34.67 35.08 34.65 35.01 376,378 +0.33(+0.96%)
Aug 19, 2021 34.97 35.32 34.44 34.68 512,215 -0.80(-2.25%)
Aug 18, 2021 36.28 36.50 35.46 35.48 640,357 -0.92(-2.52%)
Aug 17, 2021 36.41 36.63 35.73 36.40 575,300 -0.36(-0.98%)
Aug 16, 2021 36.93 37.12 36.39 36.76 725,802 -0.54(-1.44%)
Aug 13, 2021 37.68 37.86 37.25 37.30 520,979 -0.29(-0.77%)
Aug 12, 2021 37.46 38.01 37.35 37.58 940,258 +0.04(+0.10%)
Aug 11, 2021 37.13 37.64 36.76 37.55 812,085 +0.70(+1.89%)
Aug 10, 2021 36.15 36.90 35.91 36.85 1,442,228 +0.53(+1.46%)
Aug 09, 2021 37.13 37.13 36.21 36.32 1,148,152 -0.98(-2.64%)
Aug 06, 2021 38.83 39.24 37.13 37.31 1,861,165 -2.50(-6.27%)
Aug 05, 2021 39.92 40.49 39.76 39.80 659,808 +0.24(+0.61%)
Aug 04, 2021 39.70 40.09 39.46 39.56 677,214 -0.56(-1.39%)
Aug 03, 2021 39.06 40.19 38.81 40.12 903,870 +1.09(+2.81%)
Aug 02, 2021 39.31 40.23 38.98 39.02 566,987 -0.04(-0.09%)
Jul 30, 2021 39.20 39.20 38.87 39.06 1,098,519 -0.47(-1.20%)
Jul 29, 2021 39.12 39.69 38.94 39.53 599,239 +0.85(+2.21%)
Jul 28, 2021 38.89 39.04 38.06 38.68 716,880 -0.10(-0.26%)
Jul 27, 2021 38.59 39.08 38.32 38.78 261,841 -0.10(-0.26%)
Jul 26, 2021 38.76 39.16 38.54 38.88 306,468 +0.19(+0.48%)
Jul 23, 2021 38.75 38.75 38.23 38.70 262,146 +0.39(+1.02%)
Jul 22, 2021 39.07 39.07 38.21 38.31 461,106 -0.65(-1.67%)
Jul 21, 2021 38.58 39.28 38.57 38.96 458,347 +0.52(+1.35%)
Jul 20, 2021 37.04 38.59 36.92 38.44 713,554 +1.51(+4.10%)
Jul 19, 2021 37.21 37.54 36.69 36.92 685,124 -1.23(-3.21%)
Jul 16, 2021 39.42 39.44 38.07 38.15 701,898 -0.80(-2.05%)
Jul 15, 2021 38.87 39.42 38.63 38.95 780,762 -0.06(-0.17%)
Jul 14, 2021 39.34 39.73 38.73 39.01 677,442 -0.19(-0.50%)
Jul 13, 2021 39.53 39.76 39.11 39.21 609,738 -0.60(-1.52%)
Jul 12, 2021 39.38 39.94 39.26 39.81 1,169,256 -0.03(-0.07%)
Jul 09, 2021 38.88 40.45 38.76 39.84 1,993,706 +1.71(+4.48%)
Jul 08, 2021 37.74 38.70 37.21 38.13 2,366,583 +0.35(+0.93%)
Jul 07, 2021 37.42 38.10 37.10 37.78 1,149,498 +1.20(+3.27%)
Jul 06, 2021 37.31 37.36 35.95 36.58 976,708 -0.84(-2.23%)
Jul 02, 2021 37.36 37.63 36.99 37.42 662,319 +0.13(+0.35%)
Jul 01, 2021 37.77 37.96 37.25 37.29 1,290,740 -0.13(-0.35%)
Jun 30, 2021 36.48 37.47 36.48 37.42 1,586,395 +0.60(+1.64%)
Jun 29, 2021 37.64 37.91 36.61 36.81 1,329,991 -0.52(-1.39%)
Jun 28, 2021 38.03 38.03 37.06 37.33 583,302 -0.88(-2.31%)
Jun 25, 2021 37.97 38.43 37.89 38.21 1,008,690 +0.39(+1.03%)
Jun 24, 2021 37.69 37.95 37.13 37.82 1,026,851 +0.33(+0.89%)
Jun 23, 2021 37.89 37.99 37.49 37.49 440,558 -0.23(-0.61%)
Jun 22, 2021 38.16 38.16 37.36 37.72 573,982 -0.43(-1.14%)
Jun 21, 2021 37.37 38.20 37.30 38.16 590,675 +1.15(+3.12%)
Jun 18, 2021 36.71 37.21 36.33 37.00 1,116,623 -0.37(-0.99%)
Jun 17, 2021 39.18 39.21 36.76 37.37 830,451 -1.76(-4.51%)
Jun 16, 2021 39.18 39.56 38.77 39.13 472,978 -0.28(-0.70%)
Jun 15, 2021 39.13 39.56 39.00 39.41 773,298 +0.37(+0.95%)
Jun 14, 2021 39.72 39.73 38.89 39.04 358,725 -0.65(-1.63%)
Jun 11, 2021 40.01 40.14 39.54 39.69 512,430 -0.14(-0.35%)
Jun 10, 2021 40.45 40.45 39.72 39.83 360,914 -0.22(-0.55%)
Jun 09, 2021 40.76 40.81 40.04 40.05 562,329 -0.87(-2.12%)
Jun 08, 2021 39.85 40.99 39.59 40.92 528,882 +0.81(+2.03%)
Jun 07, 2021 40.63 40.78 39.99 40.10 414,524 -0.42(-1.03%)
Jun 04, 2021 39.73 40.57 39.62 40.52 889,332 +1.00(+2.52%)
Jun 03, 2021 39.01 39.60 38.71 39.52 1,191,304 +0.31(+0.80%)
Jun 02, 2021 40.12 40.12 39.01 39.21 981,817 -0.73(-1.83%)
Jun 01, 2021 39.61 39.97 39.40 39.94 545,366 +0.79(+2.03%)
May 28, 2021 39.36 39.36 38.78 39.14 633,029 -0.21(-0.54%)
May 27, 2021 39.43 39.54 39.18 39.36 656,328 +0.50(+1.28%)
May 26, 2021 38.88 38.98 38.52 38.86 637,812 +0.13(+0.33%)
May 25, 2021 39.13 39.53 38.66 38.73 807,061 -0.39(-0.99%)
May 24, 2021 39.21 39.32 38.62 39.12 577,357 +0.13(+0.33%)
May 21, 2021 39.02 39.47 38.73 38.99 474,589 +0.38(+0.98%)
May 20, 2021 38.68 38.68 37.94 38.61 738,270 +0.06(+0.14%)
May 19, 2021 38.71 38.75 38.01 38.55 656,779 -0.93(-2.36%)
May 18, 2021 40.17 40.44 39.46 39.49 958,244 -0.67(-1.68%)
May 17, 2021 39.58 40.20 39.37 40.16 690,003 +0.26(+0.65%)
May 14, 2021 39.05 40.09 38.89 39.90 812,753 +1.02(+2.64%)
May 13, 2021 37.41 39.17 37.38 38.88 701,047 +1.30(+3.47%)
May 12, 2021 38.72 39.07 37.57 37.57 877,679 -0.99(-2.56%)
May 11, 2021 38.74 39.22 38.30 38.56 740,137 -0.78(-1.97%)
May 10, 2021 39.71 40.36 39.33 39.34 878,532 -0.05(-0.12%)
May 07, 2021 38.64 39.55 38.41 39.38 832,522 +0.33(+0.85%)
May 06, 2021 38.78 39.12 38.26 39.05 1,149,223 +0.51(+1.32%)
May 05, 2021 38.98 38.98 38.45 38.54 920,174 -0.17(-0.43%)
May 04, 2021 37.37 38.77 36.87 38.71 1,400,742 +1.35(+3.61%)
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.