Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowserve Corp (NY: FLS )

47.90 -0.38 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.969 9.168 8.916 9.168 1,542,805 +0.18(+2.04%)
Apr 29, 2002 9.022 9.043 8.868 8.985 2,325,872 -0.07(-0.82%)
Apr 26, 2002 8.908 9.059 8.698 9.059 3,011,480 +0.15(+1.70%)
Apr 25, 2002 8.624 8.977 8.525 8.908 2,993,418 +0.26(+2.95%)
Apr 24, 2002 8.307 8.730 8.307 8.653 2,952,778 +0.35(+4.19%)
Apr 23, 2002 8.318 8.334 8.132 8.305 2,036,879 -0.04(-0.51%)
Apr 22, 2002 8.576 8.576 8.331 8.347 2,369,899 -0.23(-2.66%)
Apr 19, 2002 8.504 8.663 8.464 8.576 2,586,268 +0.04(+0.47%)
Apr 18, 2002 8.690 8.756 8.517 8.536 4,749,206 -0.15(-1.77%)
Apr 17, 2002 8.464 8.743 8.454 8.690 15,578,946 +0.16(+1.90%)
Apr 16, 2002 8.307 8.650 8.307 8.528 1,684,668 +0.24(+2.95%)
Apr 15, 2002 8.477 8.480 8.169 8.283 1,335,467 -0.24(-2.87%)
Apr 12, 2002 8.419 8.544 8.347 8.528 1,117,969 +0.12(+1.45%)
Apr 11, 2002 8.491 8.523 8.283 8.406 1,275,260 -0.09(-1.00%)
Apr 10, 2002 8.345 8.544 8.339 8.491 1,396,050 +0.12(+1.43%)
Apr 09, 2002 8.212 8.459 8.209 8.371 853,810 +0.15(+1.78%)
Apr 08, 2002 8.119 8.321 7.972 8.225 1,084,102 +0.11(+1.34%)
Apr 05, 2002 7.959 8.193 7.906 8.116 1,998,873 +0.13(+1.66%)
Apr 04, 2002 8.172 8.238 7.972 7.983 3,054,378 -0.56(-6.53%)
Apr 03, 2002 8.624 8.690 8.531 8.541 1,006,210 -0.10(-1.11%)
Apr 02, 2002 8.600 8.743 8.584 8.637 900,095 +0.04(+0.46%)
Apr 01, 2002 8.504 8.634 8.454 8.597 801,129 +0.09(+1.06%)
Mar 29, 2002 8.504 8.568 8.477 8.507 778,175 +0.00(+0.00%)
Mar 28, 2002 8.504 8.568 8.477 8.507 778,175 +0.02(+0.19%)
Mar 27, 2002 8.443 8.544 8.398 8.491 1,663,219 +0.05(+0.60%)
Mar 26, 2002 8.135 8.618 8.135 8.440 1,318,157 +0.31(+3.79%)
Mar 25, 2002 8.020 8.305 7.972 8.132 1,564,630 +0.16(+2.07%)
Mar 22, 2002 8.079 8.079 7.919 7.967 1,686,925 -0.16(-1.99%)
Mar 21, 2002 8.185 8.188 7.911 8.129 1,473,943 -0.06(-0.68%)
Mar 20, 2002 8.480 8.480 8.185 8.185 1,211,666 -0.29(-3.48%)
Mar 19, 2002 8.103 8.531 8.103 8.480 1,312,513 +0.38(+4.66%)
Mar 18, 2002 8.108 8.159 8.007 8.103 679,586 -0.00(-0.03%)
Mar 15, 2002 8.198 8.238 8.105 8.105 813,171 -0.03(-0.39%)
Mar 14, 2002 8.039 8.188 8.039 8.137 780,809 +0.03(+0.39%)
Mar 13, 2002 8.095 8.172 8.063 8.105 807,526 +0.01(+0.13%)
Mar 12, 2002 8.004 8.238 7.975 8.095 468,485 +0.09(+1.13%)
Mar 11, 2002 7.959 8.042 7.879 8.004 463,970 +0.02(+0.23%)
Mar 08, 2002 7.972 8.018 7.933 7.986 754,093 +0.02(+0.23%)
Mar 07, 2002 7.906 7.972 7.879 7.967 1,266,229 +0.10(+1.28%)
Mar 06, 2002 7.840 8.050 7.786 7.866 987,019 -0.03(-0.40%)
Mar 05, 2002 7.946 7.972 7.840 7.898 1,370,462 -0.03(-0.34%)
Mar 04, 2002 7.561 8.012 7.561 7.925 1,295,580 +0.40(+5.37%)
Mar 01, 2002 7.489 7.638 7.348 7.521 1,092,757 +0.09(+1.14%)
Feb 28, 2002 7.563 7.654 7.412 7.436 1,441,958 -0.13(-1.69%)
Feb 27, 2002 7.614 7.773 7.547 7.563 1,843,840 -0.01(-0.14%)
Feb 26, 2002 7.510 7.627 7.510 7.574 1,251,177 +0.07(+0.88%)
Feb 25, 2002 7.598 7.733 7.507 7.507 1,048,731 -0.06(-0.84%)
Feb 22, 2002 7.308 7.619 7.295 7.571 1,460,020 +0.33(+4.51%)
Feb 21, 2002 7.194 7.438 7.194 7.244 997,555 +0.05(+0.70%)
Feb 20, 2002 7.005 7.242 6.955 7.194 753,340 +0.19(+2.69%)
Feb 19, 2002 6.777 7.024 6.777 7.005 567,451 +0.09(+1.27%)
Feb 18, 2002 7.069 7.072 6.883 6.917 525,682 +0.00(+0.00%)
Feb 15, 2002 7.069 7.072 6.883 6.917 525,306 -0.19(-2.66%)
Feb 14, 2002 7.045 7.494 7.045 7.106 2,353,342 +0.06(+0.91%)
Feb 13, 2002 6.646 7.048 6.646 7.042 1,051,741 +0.40(+6.00%)
Feb 12, 2002 6.742 6.777 6.641 6.644 904,610 -0.10(-1.42%)
Feb 11, 2002 6.511 6.739 6.511 6.739 745,814 +0.23(+3.59%)
Feb 08, 2002 6.248 6.559 6.232 6.506 637,441 +0.32(+5.24%)
Feb 07, 2002 6.234 6.245 6.112 6.181 695,767 -0.05(-0.81%)
Feb 06, 2002 6.405 6.511 6.232 6.232 2,737,162 -0.17(-2.70%)
Feb 05, 2002 6.338 6.407 6.115 6.405 1,519,851 +0.02(+0.37%)
Feb 04, 2002 6.442 6.442 6.123 6.381 713,453 -0.06(-0.91%)
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.