Indicators

Flowserve Corp (NY: FLS )

47.90 -0.38 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.59	31.96	31.23	31.24	2,263,372	-0.10(-0.32%)
May 23, 2011	31.63	31.66	31.09	31.34	2,409,935	-0.79(-2.46%)
May 20, 2011	32.45	32.49	31.93	32.13	1,338,103	-0.35(-1.08%)
May 19, 2011	32.80	33.06	32.37	32.48	1,645,831	-0.27(-0.81%)
May 18, 2011	31.91	32.98	31.76	32.75	1,556,519	+0.91(+2.86%)
May 17, 2011	32.33	32.50	31.75	31.84	2,758,843	-0.62(-1.90%)
May 16, 2011	32.27	33.08	32.19	32.45	1,699,675	+0.01(+0.02%)
May 13, 2011	32.66	32.71	32.10	32.44	1,476,123	-0.22(-0.68%)
May 12, 2011	32.84	32.97	32.43	32.67	1,714,575	-0.35(-1.05%)
May 11, 2011	33.65	33.73	32.83	33.01	2,417,667	-0.68(-2.01%)
May 10, 2011	33.24	33.94	33.17	33.69	2,000,168	+0.60(+1.81%)
May 09, 2011	32.84	33.45	32.84	33.09	1,587,825	+0.14(+0.43%)
May 06, 2011	32.70	33.15	32.53	32.95	3,378,054	+0.89(+2.78%)
May 05, 2011	32.53	32.78	32.00	32.06	3,391,302	-0.70(-2.13%)
May 04, 2011	33.41	33.65	32.49	32.76	2,664,078	-0.75(-2.24%)
May 03, 2011	34.23	34.36	33.22	33.51	2,106,016	-0.77(-2.26%)

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.