Indicators

Flowserve Corp (NY: FLS )

51.37 -0.95 (-1.82%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.19	19.66	19.05	19.63	4,572,769	+0.63(+3.30%)
May 28, 2009	19.11	19.32	18.48	19.00	4,400,264	+0.17(+0.91%)
May 27, 2009	18.93	19.45	18.80	18.83	5,133,658	-0.06(-0.32%)
May 26, 2009	18.12	19.07	17.95	18.89	4,034,093	+0.65(+3.54%)
May 22, 2009	18.29	18.71	17.88	18.25	3,720,333	+0.06(+0.34%)
May 21, 2009	18.40	18.40	17.92	18.19	4,418,234	-0.44(-2.35%)
May 20, 2009	19.14	19.43	18.57	18.62	4,161,210	-0.21(-1.10%)
May 19, 2009	19.15	19.31	18.68	18.83	4,503,321	-0.11(-0.59%)
May 18, 2009	18.19	18.99	18.19	18.95	5,351,226	+1.00(+5.58%)
May 15, 2009	18.06	18.48	17.81	17.94	3,885,182	-0.11(-0.62%)
May 14, 2009	17.67	18.28	17.55	18.06	4,381,967	+0.23(+1.30%)
May 13, 2009	18.30	18.39	17.67	17.82	4,393,499	-0.86(-4.58%)
May 12, 2009	19.66	19.66	18.06	18.68	5,751,685	-0.57(-2.97%)
May 11, 2009	19.61	19.65	18.84	19.25	5,697,624	-0.60(-3.00%)
May 08, 2009	19.32	19.90	18.95	19.85	4,871,463	+0.80(+4.17%)
May 07, 2009	20.24	20.24	18.73	19.05	6,872,747	-0.71(-3.59%)
May 06, 2009	18.76	20.06	18.61	19.76	8,062,902	+1.24(+6.72%)
May 05, 2009	18.89	18.93	18.19	18.52	5,477,201	-0.41(-2.18%)
May 04, 2009	19.02	19.19	18.50	18.93	6,017,020	+0.30(+1.63%)

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.