Skip to main content

Flowserve Corp (NY: FLS )

48.10 +0.46 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.20 31.25 29.93 29.98 2,525,428 -1.13(-3.64%)
Apr 29, 2010 30.76 31.17 30.64 31.11 1,926,457 +0.66(+2.18%)
Apr 28, 2010 30.40 30.64 30.21 30.45 1,883,302 +0.17(+0.55%)
Apr 27, 2010 31.09 31.17 30.19 30.28 2,641,675 -0.83(-2.67%)
Apr 26, 2010 30.67 31.35 30.66 31.11 3,112,910 +0.66(+2.17%)
Apr 23, 2010 30.50 30.56 30.19 30.45 3,570,805 +0.10(+0.32%)
Apr 22, 2010 29.94 30.49 29.57 30.35 2,405,053 +0.14(+0.45%)
Apr 21, 2010 30.22 30.37 29.99 30.22 9,260 +0.12(+0.41%)
Apr 20, 2010 30.31 30.58 29.92 30.09 2,068,541 +0.05(+0.18%)
Apr 19, 2010 29.97 30.20 29.48 30.04 1,860,809 -0.09(-0.29%)
Apr 16, 2010 30.80 30.91 29.83 30.13 2,585,766 -0.86(-2.78%)
Apr 15, 2010 30.69 31.25 30.38 30.99 2,085,694 +0.29(+0.95%)
Apr 14, 2010 30.21 30.74 30.18 30.70 1,431,438 +0.44(+1.44%)
Apr 13, 2010 30.31 30.53 29.99 30.26 2,132,973 -0.20(-0.66%)
Apr 12, 2010 30.28 30.68 30.24 30.46 2,301,762 +0.35(+1.17%)
Apr 09, 2010 30.13 30.25 29.95 30.11 1,568,393 +0.13(+0.43%)
Apr 08, 2010 29.88 30.04 29.49 29.98 2,546,403 -0.08(-0.27%)
Apr 07, 2010 30.18 30.32 29.96 30.06 1,937,907 -0.23(-0.74%)
Apr 06, 2010 29.88 30.36 29.80 30.28 2,488,931 +0.34(+1.13%)
Apr 05, 2010 29.75 30.04 29.63 29.95 2,348,074 +0.38(+1.29%)
Apr 01, 2010 29.10 29.57 29.57 29.57 7,809,574 +0.71(+2.48%)
Mar 31, 2010 28.70 29.00 28.49 28.85 2,700,347 +0.09(+0.31%)
Mar 30, 2010 28.80 28.97 28.67 28.76 3,498,737 -0.15(-0.53%)
Mar 29, 2010 28.72 29.08 28.72 28.91 2,530,683 +0.31(+1.08%)
Mar 26, 2010 28.86 28.92 28.49 28.61 3,044,904 -0.13(-0.45%)
Mar 25, 2010 28.67 29.38 28.65 28.73 5,726,359 +0.25(+0.86%)
Mar 24, 2010 28.67 28.84 28.35 28.49 4,830,313 -0.27(-0.96%)
Mar 23, 2010 27.57 28.78 27.45 28.76 4,100,635 +1.33(+4.84%)
Mar 22, 2010 27.06 27.44 26.87 27.43 2,235,216 +0.15(+0.56%)
Mar 19, 2010 27.73 27.81 27.20 27.28 2,547,671 -0.46(-1.65%)
Mar 18, 2010 27.83 27.94 27.65 27.74 2,672,221 -0.05(-0.18%)
Mar 17, 2010 27.81 28.10 27.71 27.79 2,299,620 +0.05(+0.18%)
Mar 16, 2010 27.42 27.78 27.32 27.74 3,136,418 +0.36(+1.31%)
Mar 15, 2010 27.23 27.38 27.09 27.38 3,107,900 -0.05(-0.18%)
Mar 12, 2010 27.58 27.68 27.24 27.43 3,161,956 -0.06(-0.21%)
Mar 11, 2010 27.35 27.53 26.91 27.48 2,813,501 +0.03(+0.10%)
Mar 10, 2010 27.40 27.52 27.10 27.46 3,503,803 -0.03(-0.11%)
Mar 09, 2010 27.96 27.96 27.33 27.49 4,053,063 -0.57(-2.04%)
Mar 08, 2010 28.09 28.17 27.73 28.06 3,067,940 +0.03(+0.10%)
Mar 05, 2010 27.71 28.07 27.71 28.03 2,635,803 +0.44(+1.61%)
Mar 04, 2010 27.58 27.89 27.38 27.59 3,775,715 +0.01(+0.03%)
Mar 03, 2010 27.61 27.92 27.47 27.58 2,344,447 -0.01(-0.04%)
Mar 02, 2010 27.22 27.79 27.12 27.59 5,613,503 +0.58(+2.14%)
Mar 01, 2010 26.22 27.14 26.22 27.01 3,467,515 +0.90(+3.44%)
Feb 26, 2010 25.33 26.23 25.20 26.11 3,490,994 +0.76(+2.99%)
Feb 25, 2010 24.29 25.47 23.93 25.36 5,112,156 +0.13(+0.51%)
Feb 24, 2010 25.38 25.48 24.89 25.23 2,791,988 -0.01(-0.05%)
Feb 23, 2010 25.82 25.88 25.13 25.24 1,527,709 -0.61(-2.37%)
Feb 22, 2010 26.03 26.03 25.65 25.85 1,463,654 +0.05(+0.18%)
Feb 19, 2010 25.65 26.00 25.53 25.81 1,676,087 +0.09(+0.34%)
Feb 18, 2010 25.42 25.77 25.24 25.72 1,784,038 +0.32(+1.26%)
Feb 17, 2010 25.31 25.64 25.16 25.40 1,558,819 +0.27(+1.06%)
Feb 16, 2010 24.96 25.17 24.71 25.13 2,268,219 +0.51(+2.08%)
Feb 12, 2010 24.40 24.62 24.62 24.62 7,516,247 +0.03(+0.11%)
Feb 11, 2010 24.08 24.64 23.89 24.59 1,369,056 +0.51(+2.11%)
Feb 10, 2010 24.20 24.31 23.73 24.09 1,891,943 -0.13(-0.54%)
Feb 09, 2010 24.19 24.43 23.96 24.22 3,622,842 +0.29(+1.21%)
Feb 08, 2010 24.02 24.33 23.69 23.93 3,417,943 -0.11(-0.45%)
Feb 05, 2010 23.95 24.11 23.26 24.03 4,211,329 -0.02(-0.06%)
Feb 04, 2010 24.57 24.61 23.92 24.05 3,783,929 -0.88(-3.55%)
Feb 03, 2010 24.94 25.43 24.83 24.93 2,779,528 -0.18(-0.71%)
Feb 02, 2010 24.78 25.35 24.55 25.11 4,191,767 +0.50(+2.01%)
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.