Flowserve Corp (NY: FLS )

52.64 -1.12 (-2.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.84 36.84 35.54 35.87 1,778,594 -1.02(-2.78%)
May 30, 2018 36.32 37.00 36.19 36.89 979,527 +0.88(+2.46%)
May 29, 2018 36.26 36.63 35.74 36.01 2,068,620 -0.68(-1.85%)
May 25, 2018 36.68 36.68 36.68 0 -0.79(-2.11%)
May 24, 2018 37.59 37.74 37.18 37.47 1,615,042 -0.19(-0.51%)
May 23, 2018 38.38 38.46 37.25 37.66 1,365,313 -1.02(-2.65%)
May 22, 2018 39.13 39.36 38.66 38.69 1,368,090 -0.35(-0.89%)
May 21, 2018 38.90 39.35 38.83 39.03 1,032,628 +0.36(+0.94%)
May 18, 2018 38.28 38.84 38.22 38.67 1,717,857 +0.41(+1.07%)
May 17, 2018 37.65 38.51 37.58 38.26 1,876,275 +0.67(+1.78%)
May 16, 2018 37.52 37.89 37.07 37.59 1,701,435 -0.16(-0.44%)
May 15, 2018 38.19 38.39 37.16 37.76 2,614,441 -0.77(-2.00%)
May 14, 2018 37.63 38.95 36.96 38.53 2,884,151 +0.76(+2.02%)
May 11, 2018 40.52 40.52 37.15 37.77 6,245,750 -3.77(-9.09%)
May 10, 2018 41.66 41.66 41.00 41.54 1,422,619 +0.05(+0.13%)
May 09, 2018 40.86 41.53 40.59 41.49 1,896,687 +0.87(+2.14%)
May 08, 2018 40.28 40.65 40.08 40.62 1,701,202 +0.37(+0.93%)
May 07, 2018 39.87 40.92 39.67 40.25 1,545,723 +0.56(+1.42%)
May 04, 2018 38.73 39.84 38.67 39.68 998,002 +0.67(+1.71%)
May 03, 2018 39.02 39.25 38.44 39.02 1,428,613 -0.24(-0.62%)
May 02, 2018 38.64 39.90 38.64 39.26 1,529,326 +0.44(+1.14%)
May 01, 2018 38.30 38.95 37.95 38.82 1,518,259 +0.29(+0.74%)
Apr 30, 2018 39.19 39.26 38.41 38.53 2,027,252 -0.55(-1.40%)
Apr 27, 2018 39.16 39.43 38.67 39.08 1,229,810 -0.17(-0.44%)
Apr 26, 2018 40.18 40.18 39.02 39.25 1,727,045 -0.66(-1.65%)
Apr 25, 2018 39.60 40.12 39.29 39.91 1,132,278 +0.34(+0.86%)
Apr 24, 2018 41.09 41.18 39.23 39.57 2,218,764 -1.12(-2.75%)
Apr 23, 2018 41.06 41.73 40.61 40.69 1,783,958 -0.36(-0.87%)
Apr 20, 2018 41.21 41.57 40.95 41.05 1,777,768 -0.29(-0.69%)
Apr 19, 2018 40.59 41.38 40.59 41.33 2,108,321 +0.75(+1.84%)
Apr 18, 2018 40.43 40.85 40.20 40.59 1,097,514 +0.46(+1.15%)
Apr 17, 2018 40.13 40.79 39.95 40.13 1,332,601 +0.25(+0.63%)
Apr 16, 2018 40.21 40.32 39.74 39.87 890,837 +0.25(+0.63%)
Apr 13, 2018 40.18 40.24 39.48 39.62 1,370,958 -0.21(-0.52%)
Apr 12, 2018 40.24 40.27 39.18 39.83 1,981,249 -0.30(-0.76%)
Apr 11, 2018 38.43 40.51 38.23 40.13 3,096,732 +1.46(+3.77%)
Apr 10, 2018 38.30 39.28 38.30 38.68 1,998,607 +0.98(+2.60%)
Apr 09, 2018 37.69 38.32 37.46 37.70 1,208,424 +0.23(+0.63%)
Apr 06, 2018 38.42 38.56 37.05 37.46 1,944,386 -1.41(-3.64%)
Apr 05, 2018 38.45 39.31 38.19 38.88 1,521,789 +0.66(+1.73%)
Apr 04, 2018 36.85 38.31 36.64 38.22 2,084,984 +0.91(+2.44%)
Apr 03, 2018 36.99 37.32 36.47 37.31 1,536,532 +0.40(+1.08%)
Apr 02, 2018 37.30 37.61 36.44 36.91 1,727,637 -0.69(-1.82%)
Mar 29, 2018 37.59 37.59 37.59 0 +1.34(+3.69%)
Mar 28, 2018 36.58 36.93 36.01 36.26 1,085,789 -0.16(-0.43%)
Mar 27, 2018 37.07 37.22 36.16 36.41 1,812,832 -0.60(-1.63%)
Mar 26, 2018 37.00 37.11 36.40 37.02 1,578,390 +0.65(+1.78%)
Mar 23, 2018 37.48 37.71 36.25 36.37 1,087,314 -1.00(-2.68%)
Mar 22, 2018 38.31 38.62 37.32 37.37 1,689,009 -1.43(-3.67%)
Mar 21, 2018 38.11 39.08 37.91 38.80 1,517,101 +0.71(+1.86%)
Mar 20, 2018 38.17 38.59 38.04 38.09 980,860 +0.14(+0.36%)
Mar 19, 2018 38.25 38.40 37.40 37.95 1,090,244 -0.52(-1.35%)
Mar 16, 2018 37.83 38.63 37.75 38.47 1,217,011 +0.60(+1.57%)
Mar 15, 2018 38.25 38.41 37.79 37.87 1,162,873 -0.35(-0.93%)
Mar 14, 2018 38.92 39.14 38.15 38.23 720,287 -0.29(-0.76%)
Mar 13, 2018 38.99 39.42 38.40 38.52 1,462,882 -0.48(-1.24%)
Mar 12, 2018 39.44 39.86 38.89 39.00 1,224,566 -0.36(-0.92%)
Mar 09, 2018 38.80 39.53 38.50 39.37 1,672,154 +0.93(+2.43%)
Mar 08, 2018 38.35 38.55 37.94 38.43 1,439,342 +0.11(+0.29%)
Mar 07, 2018 38.36 38.32 1,803,648 +0.21(+0.54%)
Mar 06, 2018 37.61 38.30 37.61 38.11 1,788,261 +0.60(+1.59%)
Mar 05, 2018 36.52 37.67 36.43 37.52 2,314,158 +0.99(+2.72%)
Mar 02, 2018 35.41 36.72 35.18 36.53 2,134,130 +0.94(+2.65%)
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.