Flowserve Corp (NY: FLS )

45.68 -0.05 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.72 43.97 43.44 43.69 316,109 -0.20(-0.45%)
Nov 27, 2019 43.85 44.03 43.50 43.89 460,342 -0.05(-0.12%)
Nov 26, 2019 44.03 44.03 43.61 43.94 579,241 -0.11(-0.25%)
Nov 25, 2019 43.69 44.30 43.63 44.05 733,356 +0.34(+0.78%)
Nov 22, 2019 43.71 43.75 43.25 43.71 369,165 +0.25(+0.58%)
Nov 21, 2019 43.44 43.90 43.10 43.46 553,799 +0.21(+0.48%)
Nov 20, 2019 42.81 43.49 42.77 43.25 824,424 +0.05(+0.12%)
Nov 19, 2019 43.75 43.75 43.14 43.20 330,768 -0.22(-0.50%)
Nov 18, 2019 43.38 43.76 43.13 43.41 535,304 -0.41(-0.94%)
Nov 15, 2019 43.96 44.26 43.58 43.83 423,225 +0.19(+0.43%)
Nov 14, 2019 43.45 43.90 43.31 43.64 678,171 +0.22(+0.50%)
Nov 13, 2019 43.46 43.72 43.31 43.42 455,623 -0.51(-1.16%)
Nov 12, 2019 44.03 44.48 43.67 43.93 891,237 -0.04(-0.10%)
Nov 11, 2019 43.54 43.98 43.50 43.98 590,473 -0.10(-0.22%)
Nov 08, 2019 43.81 44.09 43.52 44.08 606,247 +0.14(+0.33%)
Nov 07, 2019 44.95 45.15 43.78 43.93 887,602 -0.55(-1.23%)
Nov 06, 2019 44.32 44.71 43.74 44.48 1,035,675 +0.13(+0.28%)
Nov 05, 2019 45.15 45.55 44.10 44.36 1,875,067 -1.31(-2.87%)
Nov 04, 2019 44.74 45.74 44.67 45.67 1,258,109 +1.59(+3.60%)
Nov 01, 2019 44.36 44.80 43.81 44.08 1,669,716 +0.26(+0.59%)
Oct 31, 2019 44.56 44.56 42.08 43.82 1,739,635 -0.60(-1.35%)
Oct 30, 2019 44.55 44.94 44.06 44.42 1,381,253 -0.44(-0.98%)
Oct 29, 2019 43.71 44.98 43.56 44.86 1,154,766 +0.70(+1.58%)
Oct 28, 2019 43.97 44.37 43.76 44.16 940,293 +0.48(+1.09%)
Oct 25, 2019 43.05 43.74 42.78 43.68 669,001 +0.82(+1.90%)
Oct 24, 2019 43.64 43.78 42.39 42.87 741,795 -0.56(-1.28%)
Oct 23, 2019 43.02 43.59 42.70 43.42 638,228 +0.43(+1.00%)
Oct 22, 2019 42.62 43.40 41.94 42.99 550,477 +0.48(+1.12%)
Oct 21, 2019 42.13 42.60 41.60 42.52 675,514 +0.74(+1.78%)
Oct 18, 2019 41.44 41.85 41.15 41.77 817,135 +0.27(+0.65%)
Oct 17, 2019 41.13 41.62 40.80 41.50 553,611 +0.83(+2.05%)
Oct 16, 2019 41.05 41.57 40.61 40.67 784,664 -0.45(-1.09%)
Oct 15, 2019 40.13 41.37 40.05 41.12 447,212 +0.85(+2.12%)
Oct 14, 2019 40.43 40.59 39.97 40.26 379,171 -0.53(-1.30%)
Oct 11, 2019 39.98 41.65 39.90 40.79 673,125 +1.65(+4.22%)
Oct 10, 2019 38.67 39.48 38.67 39.14 474,838 +0.48(+1.25%)
Oct 09, 2019 38.43 38.86 38.20 38.66 432,724 +0.53(+1.39%)
Oct 08, 2019 38.95 38.95 38.08 38.13 835,782 -1.50(-3.78%)
Oct 07, 2019 39.74 40.03 39.25 39.63 715,526 -0.30(-0.76%)
Oct 04, 2019 39.30 40.01 39.09 39.93 637,903 +0.57(+1.44%)
Oct 03, 2019 39.04 39.46 37.84 39.37 3,390,693 +0.11(+0.27%)
Oct 02, 2019 40.14 40.36 39.08 39.26 1,060,370 -1.74(-4.25%)
Oct 01, 2019 42.25 42.83 40.77 41.00 1,378,507 -0.91(-2.16%)
Sep 30, 2019 42.02 42.23 41.85 41.91 1,008,783 -0.12(-0.28%)
Sep 27, 2019 41.68 42.14 41.52 42.02 567,792 +0.53(+1.28%)
Sep 26, 2019 42.12 42.12 41.30 41.49 935,137 -0.76(-1.80%)
Sep 25, 2019 41.54 42.40 41.31 42.26 849,535 +0.68(+1.64%)
Sep 24, 2019 42.53 42.76 41.43 41.57 1,416,735 -0.95(-2.24%)
Sep 23, 2019 42.14 42.60 41.26 42.53 1,290,537 -0.02(-0.04%)
Sep 20, 2019 42.89 43.14 42.51 42.54 1,462,952 -0.22(-0.50%)
Sep 19, 2019 43.11 43.45 42.61 42.76 1,208,518 -0.35(-0.81%)
Sep 18, 2019 43.58 43.80 42.30 43.11 1,924,867 -0.87(-1.97%)
Sep 17, 2019 43.80 44.35 43.33 43.98 999,938 -0.26(-0.59%)
Sep 16, 2019 44.26 44.43 43.89 44.23 1,345,100 +0.86(+1.98%)
Sep 13, 2019 42.90 43.60 42.71 43.38 1,184,390 +0.90(+2.12%)
Sep 12, 2019 42.74 43.07 42.09 42.47 873,436 -0.43(-1.00%)
Sep 11, 2019 42.29 42.95 41.48 42.90 672,829 +0.74(+1.76%)
Sep 10, 2019 41.04 42.17 40.63 42.16 848,016 +1.24(+3.04%)
Sep 09, 2019 39.62 41.04 39.50 40.92 882,996 +1.58(+4.02%)
Sep 06, 2019 39.23 39.39 38.73 39.34 957,225 +0.12(+0.30%)
Sep 05, 2019 37.96 39.58 37.77 39.22 1,380,796 +1.70(+4.52%)
Sep 04, 2019 37.67 38.01 37.45 37.52 975,474 +0.41(+1.11%)
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.