FinancialContent is the trusted provider of stock market information to the media industry.
Flowserve Corp (NY: FLS)
48.62 USD  +0.23 (+0.48%)
Streaming Delayed Price  /  Updated: 9:33 AM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 18, 2019 48.35 48.78 48.07 48.39 480,253 -0.46(-0.94%)
Nov 15, 2019 49.00 49.33 48.58 48.85 379,700 +0.21(+0.43%)
Nov 14, 2019 48.43 48.93 48.27 48.64 608,427 +0.24(+0.50%)
Nov 13, 2019 48.44 48.73 48.27 48.40 408,766 -0.57(-1.16%)
Nov 12, 2019 49.08 49.58 48.68 48.97 799,581 -0.05(-0.10%)
Nov 11, 2019 48.53 49.02 48.49 49.02 529,748 -0.11(-0.22%)
Nov 08, 2019 48.83 49.14 48.51 49.13 543,900 +0.16(+0.33%)
Nov 07, 2019 50.10 50.33 48.80 48.97 796,320 -0.61(-1.23%)
Nov 06, 2019 49.40 49.84 48.76 49.58 929,165 +0.14(+0.28%)
Nov 05, 2019 50.32 50.77 49.15 49.44 1,682,232 -1.46(-2.87%)
Nov 04, 2019 49.87 50.98 49.79 50.90 1,128,723 +1.77(+3.60%)
Nov 01, 2019 49.44 49.93 48.83 49.13 1,498,000 +0.29(+0.59%)
Oct 31, 2019 49.67 49.67 46.90 48.84 1,560,728 -0.67(-1.35%)
Oct 30, 2019 49.66 50.09 49.11 49.51 1,239,203 -0.49(-0.98%)
Oct 29, 2019 48.72 50.14 48.55 50.00 1,036,008 +0.78(+1.58%)
Oct 28, 2019 49.01 49.46 48.78 49.22 843,592 +0.53(+1.09%)
Oct 25, 2019 47.98 48.75 47.68 48.69 600,200 +0.91(+1.90%)
Oct 24, 2019 48.64 48.80 47.25 47.78 665,508 -0.62(-1.28%)
Oct 23, 2019 47.95 48.59 47.60 48.40 572,592 +0.48(+1.00%)
Oct 22, 2019 47.50 48.38 46.75 47.92 493,865 +0.53(+1.12%)
Oct 21, 2019 46.96 47.48 46.37 47.39 606,043 +0.83(+1.78%)
Oct 18, 2019 46.19 46.65 45.87 46.56 733,100 +0.30(+0.65%)
Oct 17, 2019 45.85 46.39 45.48 46.26 496,677 +0.93(+2.05%)
Oct 16, 2019 45.75 46.33 45.27 45.33 703,968 -0.50(-1.09%)
Oct 15, 2019 44.73 46.11 44.65 45.83 401,220 +0.95(+2.12%)
Oct 14, 2019 45.07 45.24 44.55 44.88 340,177 -0.59(-1.30%)
Oct 11, 2019 44.56 46.42 44.47 45.47 603,900 +1.84(+4.22%)
Oct 10, 2019 43.10 44.01 43.10 43.63 426,005 +0.54(+1.25%)
Oct 09, 2019 42.84 43.32 42.58 43.09 388,222 +0.59(+1.39%)
Oct 08, 2019 43.41 43.41 42.44 42.50 749,829 -1.67(-3.78%)
Oct 07, 2019 44.30 44.62 43.75 44.17 641,940 -0.34(-0.76%)
Oct 04, 2019 43.81 44.60 43.57 44.51 572,300 +0.63(+1.44%)
Oct 03, 2019 43.51 43.98 42.18 43.88 3,041,988 +0.12(+0.27%)
Oct 02, 2019 44.74 44.99 43.56 43.76 951,320 -1.94(-4.25%)
Oct 01, 2019 47.09 47.74 45.44 45.70 1,236,739 -1.01(-2.16%)
Sep 30, 2019 46.84 47.07 46.65 46.71 905,038 -0.13(-0.28%)
Sep 27, 2019 46.46 46.97 46.28 46.84 509,400 +0.59(+1.28%)
Sep 26, 2019 46.95 46.95 46.03 46.25 838,966 -0.85(-1.80%)
Sep 25, 2019 46.30 47.26 46.05 47.10 762,168 +0.76(+1.64%)
Sep 24, 2019 47.41 47.66 46.18 46.34 1,271,036 -1.06(-2.24%)
Sep 23, 2019 46.97 47.48 45.99 47.40 1,157,816 -0.02(-0.04%)
Sep 20, 2019 47.81 48.08 47.38 47.42 1,312,500 -0.24(-0.50%)
Sep 19, 2019 48.05 48.43 47.49 47.66 1,084,232 -0.58(-1.20%)
Sep 18, 2019 48.77 49.01 47.34 48.24 1,720,109 -0.97(-1.97%)
Sep 17, 2019 49.01 49.62 48.49 49.21 893,569 -0.29(-0.59%)
Sep 16, 2019 49.53 49.72 49.12 49.50 1,202,015 +0.96(+1.98%)
Sep 13, 2019 48.01 48.79 47.79 48.54 1,058,400 +1.01(+2.12%)
Sep 12, 2019 47.83 48.20 47.10 47.53 780,524 -0.48(-1.00%)
Sep 11, 2019 47.32 48.06 46.42 48.01 601,257 +0.83(+1.76%)
Sep 10, 2019 45.92 47.19 45.47 47.18 757,808 +1.39(+3.04%)
Sep 09, 2019 44.34 45.93 44.20 45.79 789,067 +1.77(+4.02%)
Sep 06, 2019 43.90 44.08 43.34 44.02 855,400 +0.13(+0.30%)
Sep 05, 2019 42.48 44.29 42.27 43.89 1,233,913 +1.90(+4.52%)
Sep 04, 2019 42.15 42.53 41.91 41.99 871,708 +0.46(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.