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 (%)
Sep 30, 2005 9.423 9.762 9.423 9.621 1,927,935 +0.19(+1.96%)
Sep 29, 2005 9.224 9.436 9.163 9.436 1,521,417 +0.21(+2.30%)
Sep 28, 2005 9.314 9.346 9.140 9.224 773,365 -0.09(-0.94%)
Sep 27, 2005 9.336 9.343 9.148 9.312 1,732,988 -0.02(-0.17%)
Sep 26, 2005 9.396 9.463 9.222 9.328 1,083,164 -0.03(-0.37%)
Sep 23, 2005 9.290 9.402 9.132 9.362 3,172,422 +0.15(+1.61%)
Sep 22, 2005 9.187 9.251 9.113 9.214 1,529,729 +0.03(+0.35%)
Sep 21, 2005 9.161 9.259 9.121 9.182 1,419,410 +0.02(+0.17%)
Sep 20, 2005 9.322 9.394 9.145 9.166 2,073,767 -0.10(-1.09%)
Sep 19, 2005 9.267 9.396 9.264 9.267 1,993,295 -0.13(-1.38%)
Sep 16, 2005 9.534 9.566 9.291 9.396 3,970,345 -0.12(-1.22%)
Sep 15, 2005 9.719 9.719 9.473 9.513 1,978,561 -0.21(-2.12%)
Sep 14, 2005 9.780 9.801 9.653 9.719 1,538,419 -0.03(-0.35%)
Sep 13, 2005 9.754 9.791 9.703 9.754 1,508,572 -0.03(-0.27%)
Sep 12, 2005 9.767 9.812 9.730 9.780 2,314,051 -0.01(-0.14%)
Sep 09, 2005 9.791 9.809 9.754 9.793 1,795,703 +0.00(+0.00%)
Sep 08, 2005 9.740 9.804 9.674 9.793 1,499,883 +0.00(+0.00%)
Sep 07, 2005 9.870 9.886 9.770 9.793 1,914,334 -0.12(-1.18%)
Sep 06, 2005 9.740 10.000 9.740 9.910 1,024,983 +0.22(+2.27%)
Sep 02, 2005 9.727 9.727 9.608 9.690 1,952,114 -0.02(-0.25%)
Sep 01, 2005 9.852 9.860 9.648 9.714 3,510,179 -0.12(-1.18%)
Aug 31, 2005 9.542 9.870 9.492 9.830 1,274,333 +0.30(+3.17%)
Aug 30, 2005 9.584 9.595 9.441 9.529 1,037,450 -0.05(-0.55%)
Aug 29, 2005 9.463 9.582 9.412 9.582 668,713 +0.11(+1.12%)
Aug 26, 2005 9.553 9.531 9.370 9.476 889,351 -0.07(-0.78%)
Aug 25, 2005 9.542 9.590 9.500 9.550 448,831 +0.02(+0.22%)
Aug 24, 2005 9.502 9.582 9.423 9.529 999,292 +0.03(+0.31%)
Aug 23, 2005 9.516 9.547 9.476 9.500 2,304,228 -0.01(-0.08%)
Aug 22, 2005 9.510 9.571 9.476 9.508 1,873,909 +0.01(+0.08%)
Aug 19, 2005 9.516 9.550 9.476 9.500 2,226,023 +0.00(+0.00%)
Aug 18, 2005 9.455 9.523 9.402 9.500 1,605,290 -0.01(-0.08%)
Aug 17, 2005 9.420 9.632 9.394 9.508 1,491,949 +0.08(+0.90%)
Aug 16, 2005 9.457 9.463 9.277 9.423 3,633,721 -0.03(-0.36%)
Aug 15, 2005 9.494 9.513 9.343 9.457 1,125,856 -0.05(-0.53%)
Aug 12, 2005 9.370 9.526 9.317 9.508 2,024,653 +0.11(+1.15%)
Aug 11, 2005 9.161 9.407 9.161 9.399 1,982,339 +0.21(+2.33%)
Aug 10, 2005 9.066 9.280 9.066 9.185 1,760,568 +0.13(+1.46%)
Aug 09, 2005 8.954 9.058 8.899 9.052 1,232,397 +0.13(+1.45%)
Aug 08, 2005 8.886 8.970 8.838 8.923 1,017,427 +0.05(+0.60%)
Aug 05, 2005 9.267 9.269 8.822 8.870 2,353,720 -0.40(-4.31%)
Aug 04, 2005 9.163 9.293 9.161 9.269 1,490,438 +0.05(+0.52%)
Aug 03, 2005 9.235 9.296 9.166 9.222 1,729,588 -0.04(-0.43%)
Aug 02, 2005 9.105 9.264 9.050 9.261 1,943,803 +0.16(+1.72%)
Aug 01, 2005 9.214 9.214 8.968 9.105 1,128,123 +0.14(+1.59%)
Jul 29, 2005 8.970 9.084 8.825 8.962 2,276,271 +0.00(+0.00%)
Jul 28, 2005 8.851 8.978 8.803 8.962 2,204,110 +0.16(+1.87%)
Jul 27, 2005 8.732 8.801 8.682 8.798 1,354,428 +0.06(+0.67%)
Jul 26, 2005 8.748 8.830 8.727 8.740 1,559,954 +0.04(+0.49%)
Jul 25, 2005 8.811 8.893 8.621 8.698 1,318,914 -0.11(-1.29%)
Jul 22, 2005 8.507 8.833 8.507 8.811 1,215,396 +0.30(+3.58%)
Jul 21, 2005 8.467 8.600 8.454 8.507 1,500,260 +0.04(+0.50%)
Jul 20, 2005 8.234 8.523 8.234 8.465 1,218,041 +0.23(+2.80%)
Jul 19, 2005 8.152 8.258 8.107 8.234 2,000,096 +0.12(+1.50%)
Jul 18, 2005 8.126 8.203 8.107 8.113 1,116,411 -0.03(-0.33%)
Jul 15, 2005 8.136 8.181 8.086 8.139 708,760 +0.00(+0.00%)
Jul 14, 2005 8.205 8.234 8.126 8.139 1,148,147 -0.05(-0.65%)
Jul 13, 2005 8.184 8.219 8.163 8.192 1,066,163 +0.01(+0.10%)
Jul 12, 2005 8.203 8.274 8.123 8.184 890,862 -0.04(-0.55%)
Jul 11, 2005 8.208 8.285 8.181 8.229 1,069,941 +0.06(+0.68%)
Jul 08, 2005 8.025 8.189 8.004 8.174 697,804 +0.15(+1.81%)
Jul 07, 2005 7.996 8.102 7.869 8.028 1,072,586 -0.03(-0.43%)
Jul 06, 2005 8.256 8.351 8.020 8.062 1,106,211 -0.19(-2.34%)
Jul 05, 2005 8.126 8.293 8.099 8.256 966,423 +0.13(+1.60%)
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.