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

Flowserve Corp (NY: FLS )

51.37 -0.95 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2014 60.58 60.71 60.06 60.49 839,707 -0.39(-0.65%)
May 29, 2014 61.12 61.20 60.31 60.89 607,433 -0.01(-0.01%)
May 28, 2014 61.16 61.37 60.77 60.89 875,292 -0.46(-0.75%)
May 27, 2014 61.39 61.57 61.11 61.35 629,307 +0.24(+0.39%)
May 23, 2014 60.70 61.12 61.12 61.12 646,193 +0.34(+0.55%)
May 22, 2014 60.49 61.06 60.39 60.78 341,622 +0.18(+0.30%)
May 21, 2014 60.52 60.84 60.22 60.60 563,339 +0.33(+0.54%)
May 20, 2014 61.38 61.38 59.97 60.27 496,662 -1.17(-1.91%)
May 19, 2014 60.55 61.63 60.55 61.44 649,135 +0.62(+1.01%)
May 16, 2014 60.92 60.92 60.07 60.83 626,822 -0.04(-0.07%)
May 15, 2014 61.54 61.66 60.09 60.87 771,260 -0.84(-1.37%)
May 14, 2014 62.58 62.60 61.67 61.71 725,909 -0.92(-1.47%)
May 13, 2014 63.33 63.50 62.57 62.63 880,150 -0.50(-0.79%)
May 12, 2014 61.98 63.18 61.98 63.13 1,001,287 +1.71(+2.78%)
May 09, 2014 61.44 61.56 60.61 61.43 562,680 -0.11(-0.19%)
May 08, 2014 61.76 62.55 61.35 61.54 568,809 -0.35(-0.57%)
May 07, 2014 61.15 61.97 60.76 61.89 1,001,877 +0.89(+1.47%)
May 06, 2014 61.04 61.25 60.74 61.00 1,292,040 -0.34(-0.56%)
May 05, 2014 60.62 61.46 60.42 61.35 914,141 +0.22(+0.36%)
May 02, 2014 60.22 61.43 60.21 61.12 1,691,603 +0.80(+1.32%)
May 01, 2014 59.90 60.65 59.55 60.33 987,650 +0.40(+0.67%)
Apr 30, 2014 59.17 60.09 58.87 59.93 1,270,350 +0.84(+1.42%)
Apr 29, 2014 59.48 59.76 58.63 59.09 1,440,984 -0.13(-0.22%)
Apr 28, 2014 59.98 60.44 58.39 59.22 1,784,301 -0.56(-0.93%)
Apr 25, 2014 60.18 61.44 59.70 59.78 2,002,011 -0.89(-1.47%)
Apr 24, 2014 63.57 63.57 59.89 60.67 5,069,224 -3.42(-5.34%)
Apr 23, 2014 64.61 64.95 64.09 64.09 1,546,718 -0.48(-0.74%)
Apr 22, 2014 65.09 65.38 64.51 64.57 1,484,600 -0.62(-0.94%)
Apr 21, 2014 64.66 65.21 64.15 65.18 972,872 +0.34(+0.53%)
Apr 17, 2014 64.48 64.84 64.84 64.84 1,082,719 +0.55(+0.85%)
Apr 16, 2014 63.18 64.35 63.07 64.29 1,071,531 +1.76(+2.81%)
Apr 15, 2014 61.85 62.64 61.24 62.53 1,114,473 +0.74(+1.19%)
Apr 14, 2014 62.22 62.62 61.30 61.80 871,581 +0.15(+0.24%)
Apr 11, 2014 61.94 62.50 61.55 61.65 966,973 -0.80(-1.29%)
Apr 10, 2014 63.84 64.07 62.28 62.45 868,662 -1.41(-2.21%)
Apr 09, 2014 63.17 63.92 62.72 63.86 1,071,768 +0.98(+1.57%)
Apr 08, 2014 62.43 63.43 62.12 62.88 1,214,909 +0.25(+0.41%)
Apr 07, 2014 63.71 63.73 62.32 62.62 1,306,221 -1.22(-1.91%)
Apr 04, 2014 64.81 65.45 63.45 63.85 946,212 -0.66(-1.02%)
Apr 03, 2014 65.24 65.55 64.10 64.50 1,143,946 -0.71(-1.08%)
Apr 02, 2014 64.67 65.61 64.45 65.21 964,512 +0.53(+0.82%)
Apr 01, 2014 64.40 65.00 64.21 64.68 1,349,031 +0.41(+0.64%)
Mar 31, 2014 63.61 64.30 62.86 64.27 1,416,041 +1.81(+2.90%)
Mar 28, 2014 61.96 62.82 61.53 62.45 748,262 +0.82(+1.33%)
Mar 27, 2014 61.64 61.99 60.99 61.63 1,483,995 -0.21(-0.34%)
Mar 26, 2014 62.77 62.98 61.84 61.85 1,196,438 -0.68(-1.09%)
Mar 25, 2014 63.27 63.49 62.25 62.53 1,296,492 -0.14(-0.22%)
Mar 24, 2014 63.11 63.26 62.19 62.67 1,345,664 -0.40(-0.64%)
Mar 21, 2014 63.29 64.12 62.17 63.07 1,960,074 +0.40(+0.64%)
Mar 20, 2014 62.44 62.89 62.05 62.67 1,068,055 +0.12(+0.20%)
Mar 19, 2014 63.18 63.33 62.01 62.54 698,767 -0.63(-1.00%)
Mar 18, 2014 62.72 63.53 62.65 63.17 986,436 +0.53(+0.85%)
Mar 17, 2014 62.80 63.22 62.58 62.64 1,559,479 +0.42(+0.67%)
Mar 14, 2014 61.91 62.70 61.85 62.22 1,360,363 +0.22(+0.36%)
Mar 13, 2014 64.19 64.48 61.72 62.00 1,702,718 -2.00(-3.12%)
Mar 12, 2014 64.28 64.42 63.48 64.00 1,192,724 -0.62(-0.96%)
Mar 11, 2014 65.21 65.49 64.48 64.62 777,100 -0.51(-0.78%)
Mar 10, 2014 65.87 66.11 65.03 65.13 901,035 -1.02(-1.55%)
Mar 07, 2014 66.43 66.58 66.01 66.15 827,714 +0.24(+0.36%)
Mar 06, 2014 66.06 66.37 65.79 65.92 1,482,239 -0.17(-0.26%)
Mar 05, 2014 66.53 66.73 65.74 66.09 1,226,995 -0.43(-0.65%)
Mar 04, 2014 65.92 66.59 65.44 66.52 1,462,788 +1.52(+2.34%)
Mar 03, 2014 65.80 65.92 64.46 65.00 1,488,441 -1.48(-2.23%)
Feb 28, 2014 66.09 66.89 65.79 66.48 2,514,874 +0.50(+0.76%)
Feb 27, 2014 65.97 66.59 65.77 65.98 1,877,268 +0.02(+0.04%)
Feb 26, 2014 66.39 67.07 65.80 65.96 2,503,296 -0.43(-0.64%)
Feb 25, 2014 66.71 67.15 66.19 66.38 2,202,646 -0.34(-0.50%)
Feb 24, 2014 66.54 67.33 66.29 66.72 1,813,862 +0.43(+0.64%)
Feb 21, 2014 66.66 67.01 66.23 66.29 1,447,963 -0.47(-0.70%)
Feb 20, 2014 65.77 66.80 65.52 66.76 2,093,824 +0.78(+1.18%)
Feb 19, 2014 62.76 67.14 62.76 65.98 4,006,971 +3.54(+5.66%)
Feb 18, 2014 62.75 62.93 61.86 62.44 1,624,169 -0.13(-0.21%)
Feb 14, 2014 62.83 62.58 62.58 62.58 1,775,297 -0.04(-0.07%)
Feb 13, 2014 61.13 63.02 61.04 62.62 1,400,060 +0.88(+1.42%)
Feb 12, 2014 60.57 61.75 60.57 61.74 1,858,788 +1.17(+1.93%)
Feb 11, 2014 59.69 60.83 59.56 60.57 1,921,098 +0.93(+1.56%)
Feb 10, 2014 60.10 60.10 59.14 59.64 1,260,671 -0.58(-0.97%)
Feb 07, 2014 59.33 60.27 59.16 60.22 1,247,473 +1.28(+2.17%)
Feb 06, 2014 58.06 59.24 57.88 58.94 808,245 +0.93(+1.59%)
Feb 05, 2014 57.86 58.47 56.97 58.02 1,801,980 -0.15(-0.25%)
Feb 04, 2014 57.14 58.38 56.94 58.16 1,476,916 +1.10(+1.92%)
Feb 03, 2014 59.00 59.42 56.77 57.07 2,690,007 -2.14(-3.62%)
Jan 31, 2014 58.51 59.69 58.35 59.21 927,626 -0.17(-0.29%)
Jan 30, 2014 59.65 59.67 59.05 59.38 1,595,185 +0.13(+0.22%)
Jan 29, 2014 59.37 60.05 58.37 59.25 2,616,854 -1.34(-2.22%)
Jan 28, 2014 59.32 60.78 59.32 60.59 1,175,473 +1.51(+2.55%)
Jan 27, 2014 59.76 60.04 58.81 59.09 1,408,585 -0.66(-1.11%)
Jan 24, 2014 61.65 61.76 59.46 59.75 3,098,245 -2.60(-4.16%)
Jan 23, 2014 63.35 63.62 61.98 62.35 1,759,374 -1.19(-1.87%)
Jan 22, 2014 63.05 63.62 62.60 63.53 1,024,507 +0.74(+1.19%)
Jan 21, 2014 63.53 63.75 62.39 62.79 1,003,674 -0.34(-0.54%)
Jan 17, 2014 63.34 63.13 63.13 63.13 1,244,161 +0.04(+0.06%)
Jan 16, 2014 63.37 63.64 63.07 63.09 1,066,097 -0.43(-0.67%)
Jan 15, 2014 63.17 63.93 62.96 63.52 1,022,052 +0.34(+0.54%)
Jan 14, 2014 62.71 63.20 62.17 63.17 1,914,629 +1.45(+2.35%)
Jan 13, 2014 62.96 63.19 61.56 61.72 1,275,534 -1.31(-2.08%)
Jan 10, 2014 63.30 63.58 62.60 63.03 1,221,650 +0.01(+0.01%)
Jan 09, 2014 63.31 63.97 62.92 63.03 1,209,601 -0.16(-0.25%)
Jan 08, 2014 64.02 64.02 62.94 63.18 1,807,140 -0.05(-0.08%)
Jan 07, 2014 63.32 63.59 62.80 63.23 1,807,957 +0.00(+0.00%)
Jan 06, 2014 64.02 64.25 63.02 63.23 1,180,139 -0.51(-0.80%)
Jan 03, 2014 63.44 64.07 63.30 63.74 1,094,740 +0.46(+0.72%)
Jan 02, 2014 63.99 64.23 63.03 63.28 1,710,725 -1.25(-1.94%)
Dec 31, 2013 63.85 64.53 64.53 64.53 1,670,120 +0.93(+1.45%)
Dec 30, 2013 63.02 63.70 62.98 63.61 1,308,507 +0.65(+1.04%)
Dec 27, 2013 62.97 63.08 62.58 62.95 786,427 -0.04(-0.07%)
Dec 26, 2013 62.68 63.10 62.30 62.99 859,158 +0.34(+0.55%)
Dec 24, 2013 62.22 62.69 62.22 62.65 502,643 +0.47(+0.75%)
Dec 23, 2013 62.13 62.75 61.92 62.18 1,302,592 +0.30(+0.49%)
Dec 20, 2013 61.60 62.44 61.39 61.88 2,115,610 +0.42(+0.68%)
Dec 19, 2013 61.10 61.54 60.60 61.46 1,542,045 +0.34(+0.56%)
Dec 18, 2013 59.75 61.14 59.43 61.12 1,323,447 +1.34(+2.24%)
Dec 17, 2013 60.37 60.43 59.53 59.78 989,663 -0.41(-0.68%)
Dec 16, 2013 59.49 60.38 59.43 60.19 1,359,420 +1.06(+1.80%)
Dec 13, 2013 59.00 59.29 58.56 59.13 1,306,041 +0.22(+0.37%)
Dec 12, 2013 58.88 59.30 58.81 58.91 1,818,430 -0.09(-0.15%)
Dec 11, 2013 58.90 59.58 58.68 59.00 3,654,263 +0.10(+0.17%)
Dec 10, 2013 58.60 59.00 58.49 58.90 1,483,923 +0.21(+0.36%)
Dec 09, 2013 58.24 58.86 58.06 58.69 1,593,172 +0.72(+1.24%)
Dec 06, 2013 57.64 57.97 57.23 57.97 1,062,000 +1.09(+1.91%)
Dec 05, 2013 56.75 57.17 56.48 56.88 1,188,603 +0.15(+0.26%)
Dec 04, 2013 57.16 57.58 56.21 56.73 2,136,776 -0.97(-1.68%)
Dec 03, 2013 57.66 57.97 57.26 57.70 1,193,360 -0.04(-0.07%)
Dec 02, 2013 58.45 58.97 57.64 57.75 1,220,479 -0.58(-0.99%)
Nov 29, 2013 58.29 58.92 58.24 58.33 695,690 +0.09(+0.15%)
Nov 27, 2013 58.60 58.76 57.91 58.24 812,676 -0.38(-0.64%)
Nov 26, 2013 58.68 58.78 58.10 58.61 1,286,602 -0.09(-0.15%)
Nov 25, 2013 58.95 59.68 58.23 58.70 1,254,845 +0.69(+1.18%)
Nov 22, 2013 57.71 58.06 57.35 58.02 990,153 +0.22(+0.38%)
Nov 21, 2013 57.17 57.93 56.93 57.79 1,100,521 +0.87(+1.54%)
Nov 20, 2013 57.30 57.92 56.68 56.92 1,156,466 -0.02(-0.03%)
Nov 19, 2013 57.76 57.89 56.79 56.94 1,121,214 -0.75(-1.30%)
Nov 18, 2013 58.63 58.78 57.39 57.69 836,823 -0.54(-0.93%)
Nov 15, 2013 58.24 58.42 57.76 58.23 838,520 -0.03(-0.06%)
Nov 14, 2013 58.12 58.47 57.71 58.26 892,362 +0.20(+0.34%)
Nov 13, 2013 57.03 58.07 56.93 58.06 1,633,542 +0.71(+1.24%)
Nov 12, 2013 57.53 57.78 57.21 57.35 1,036,983 -0.18(-0.31%)
Nov 11, 2013 56.93 57.57 56.71 57.53 1,010,519 +0.68(+1.19%)
Nov 08, 2013 56.13 56.86 55.89 56.85 1,569,483 +0.92(+1.65%)
Nov 07, 2013 57.31 57.79 55.77 55.93 1,082,205 -1.24(-2.17%)
Nov 06, 2013 57.65 57.94 56.89 57.17 849,220 -0.27(-0.47%)
Nov 05, 2013 57.40 57.84 56.73 57.44 1,523,935 -0.13(-0.23%)
Nov 04, 2013 57.21 57.60 57.03 57.57 1,046,481 +0.66(+1.16%)
Nov 01, 2013 56.98 57.11 56.04 56.91 1,173,427 +0.15(+0.26%)
Oct 31, 2013 56.94 57.16 56.40 56.77 1,215,542 -0.15(-0.26%)
Oct 30, 2013 57.83 57.95 56.76 56.91 1,073,364 -0.88(-1.53%)
Oct 29, 2013 57.13 57.91 56.99 57.79 1,580,623 +0.78(+1.36%)
Oct 28, 2013 58.29 58.38 56.59 57.02 2,776,374 -1.18(-2.02%)
Oct 25, 2013 54.41 58.42 53.78 58.20 5,041,616 +6.32(+12.18%)
Oct 24, 2013 52.05 52.38 51.67 51.88 2,406,393 -0.19(-0.36%)
Oct 23, 2013 52.21 52.37 51.65 52.07 1,490,244 -0.44(-0.84%)
Oct 22, 2013 52.68 53.01 52.28 52.51 1,058,689 +0.12(+0.23%)
Oct 21, 2013 52.62 52.81 52.03 52.39 1,204,621 -0.14(-0.26%)
Oct 18, 2013 52.34 52.57 51.96 52.52 948,366 +0.64(+1.23%)
Oct 17, 2013 51.16 51.90 51.00 51.89 1,132,760 +0.62(+1.21%)
Oct 16, 2013 51.71 51.71 50.79 51.27 1,475,259 +0.27(+0.53%)
Oct 15, 2013 51.71 51.71 50.73 51.00 1,029,396 -0.82(-1.58%)
Oct 14, 2013 51.05 51.84 50.94 51.81 1,117,521 +0.44(+0.86%)
Oct 11, 2013 50.52 51.38 50.48 51.37 1,411,010 +0.68(+1.34%)
Oct 10, 2013 49.88 50.71 49.85 50.69 1,140,695 +1.37(+2.78%)
Oct 09, 2013 49.35 49.61 48.91 49.32 1,401,988 +0.06(+0.12%)
Oct 08, 2013 49.85 50.19 49.13 49.26 1,200,983 -0.56(-1.12%)
Oct 07, 2013 49.92 50.11 49.71 49.82 1,018,722 -0.60(-1.20%)
Oct 04, 2013 50.19 50.60 49.99 50.42 925,824 +0.21(+0.42%)
Oct 03, 2013 50.35 50.67 49.67 50.21 1,200,014 -0.32(-0.63%)
Oct 02, 2013 50.77 50.82 50.11 50.53 1,409,600 -0.50(-0.98%)
Oct 01, 2013 50.87 51.49 50.87 51.03 1,099,796 +0.05(+0.10%)
Sep 30, 2013 50.16 51.02 50.06 50.98 1,502,054 +0.19(+0.37%)
Sep 27, 2013 50.80 51.03 50.53 50.79 759,390 -0.33(-0.64%)
Sep 26, 2013 50.79 51.18 50.78 51.12 703,761 +0.37(+0.72%)
Sep 25, 2013 51.26 51.42 50.72 50.75 1,287,249 -0.44(-0.86%)
Sep 24, 2013 51.03 51.50 50.84 51.19 1,242,474 +0.20(+0.40%)
Sep 23, 2013 51.20 51.39 50.43 50.99 1,105,691 -0.43(-0.84%)
Sep 20, 2013 51.89 51.93 51.15 51.42 2,174,742 -0.17(-0.33%)
Sep 19, 2013 51.31 51.77 51.23 51.59 1,476,502 +0.56(+1.10%)
Sep 18, 2013 50.16 51.16 49.72 51.03 1,176,992 +0.85(+1.69%)
Sep 17, 2013 50.10 50.34 49.99 50.18 843,921 +0.08(+0.16%)
Sep 16, 2013 50.45 50.52 49.96 50.10 1,334,015 +0.37(+0.74%)
Sep 13, 2013 50.23 50.23 49.68 49.73 1,111,405 -0.37(-0.73%)
Sep 12, 2013 49.83 50.31 49.61 50.10 1,352,624 +0.39(+0.79%)
Sep 11, 2013 49.90 50.17 49.55 49.71 1,300,816 -0.21(-0.42%)
Sep 10, 2013 48.96 49.98 48.82 49.92 1,741,530 +1.27(+2.61%)
Sep 09, 2013 48.33 48.77 48.33 48.65 1,086,406 +0.49(+1.02%)
Sep 06, 2013 47.62 48.80 47.21 48.16 2,192,908 +0.68(+1.44%)
Sep 05, 2013 47.17 47.96 47.11 47.47 1,759,668 +0.27(+0.57%)
Sep 04, 2013 46.03 47.26 45.98 47.21 1,543,265 +1.16(+2.51%)
Sep 03, 2013 46.16 46.45 45.64 46.05 1,404,587 +0.56(+1.24%)
Aug 30, 2013 46.14 46.19 45.36 45.49 1,038,689 -0.60(-1.29%)
Aug 29, 2013 45.81 46.39 45.81 46.08 505,670 +0.10(+0.21%)
Aug 28, 2013 45.60 46.11 45.38 45.98 878,285 +0.30(+0.66%)
Aug 27, 2013 46.11 46.36 45.49 45.68 1,091,165 -0.94(-2.01%)
Aug 26, 2013 46.79 46.96 46.47 46.62 601,258 -0.12(-0.26%)
Aug 23, 2013 46.91 46.95 46.57 46.74 748,374 -0.10(-0.21%)
Aug 22, 2013 45.96 46.93 45.92 46.84 748,391 +0.99(+2.15%)
Aug 21, 2013 46.03 46.23 45.69 45.85 730,280 -0.33(-0.72%)
Aug 20, 2013 45.67 46.24 45.53 46.19 963,177 +0.51(+1.11%)
Aug 19, 2013 45.93 46.23 45.60 45.68 886,126 -0.46(-1.01%)
Aug 16, 2013 45.81 46.29 45.75 46.15 1,161,533 +0.24(+0.51%)
Aug 15, 2013 46.08 46.24 45.83 45.91 1,878,606 -0.69(-1.49%)
Aug 14, 2013 46.77 46.85 46.43 46.60 1,324,962 -0.23(-0.49%)
Aug 13, 2013 46.47 46.92 46.13 46.83 1,253,447 +0.36(+0.77%)
Aug 12, 2013 46.10 46.49 46.04 46.47 1,131,375 +0.20(+0.44%)
Aug 09, 2013 45.84 46.32 45.65 46.27 1,213,860 +0.38(+0.82%)
Aug 08, 2013 45.80 45.96 45.40 45.89 1,359,929 +0.25(+0.55%)
Aug 07, 2013 45.91 46.02 45.49 45.64 1,555,812 -0.40(-0.87%)
Aug 06, 2013 46.48 46.48 45.72 46.04 1,481,228 -0.35(-0.76%)
Aug 05, 2013 46.57 46.71 46.18 46.39 838,811 -0.29(-0.63%)
Aug 02, 2013 47.25 47.29 46.46 46.68 1,668,560 -0.68(-1.43%)
Aug 01, 2013 46.74 47.49 46.50 47.36 1,232,269 +1.15(+2.49%)
Jul 31, 2013 46.34 46.63 46.15 46.21 1,290,866 -0.05(-0.11%)
Jul 30, 2013 46.15 46.42 45.88 46.26 819,215 +0.31(+0.67%)
Jul 29, 2013 46.09 46.33 45.80 45.95 1,107,856 -0.38(-0.81%)
Jul 26, 2013 46.41 46.56 46.05 46.33 1,530,042 -0.46(-0.98%)
Jul 25, 2013 45.79 46.90 45.62 46.78 3,347,894 +1.08(+2.37%)
Jul 24, 2013 46.43 46.60 45.47 45.70 2,024,451 -0.73(-1.58%)
Jul 23, 2013 46.85 46.85 46.25 46.43 2,776,671 -0.33(-0.70%)
Jul 22, 2013 47.03 47.24 46.60 46.76 2,272,186 +0.00(+0.00%)
Jul 19, 2013 46.32 46.77 46.10 46.76 2,345,883 +0.50(+1.08%)
Jul 18, 2013 45.66 46.44 45.50 46.26 1,930,089 +0.78(+1.71%)
Jul 17, 2013 45.22 45.52 44.95 45.48 1,789,099 +0.49(+1.10%)
Jul 16, 2013 45.17 45.21 44.51 44.99 1,514,973 -0.09(-0.20%)
Jul 15, 2013 45.28 45.44 44.87 45.08 1,180,055 -0.18(-0.40%)
Jul 12, 2013 45.61 45.72 45.02 45.26 1,783,937 -0.35(-0.77%)
Jul 11, 2013 46.05 46.05 45.09 45.61 1,289,446 +0.30(+0.67%)
Jul 10, 2013 45.40 45.53 45.01 45.31 961,699 -0.15(-0.32%)
Jul 09, 2013 45.31 45.71 44.87 45.45 1,217,527 +0.59(+1.31%)
Jul 08, 2013 45.32 45.49 44.79 44.87 1,311,437 -0.27(-0.60%)
Jul 05, 2013 44.73 45.18 44.32 45.13 1,073,236 +0.95(+2.14%)
Jul 03, 2013 44.14 44.47 43.99 44.19 798,100 -0.11(-0.24%)
Jul 02, 2013 44.49 44.62 44.11 44.30 1,237,821 -0.22(-0.49%)
Jul 01, 2013 44.31 44.94 44.15 44.52 823,987 +0.48(+1.09%)
Jun 28, 2013 44.23 44.45 43.86 44.03 1,314,864 -0.30(-0.68%)
Jun 27, 2013 44.11 44.52 44.06 44.34 1,003,193 +0.46(+1.06%)
Jun 26, 2013 43.58 44.05 43.50 43.87 1,737,338 +0.94(+2.18%)
Jun 25, 2013 43.34 43.34 42.65 42.94 1,981,124 +0.61(+1.44%)
Jun 24, 2013 42.86 43.02 41.58 42.33 1,883,929 -0.86(-1.98%)
Jun 21, 2013 43.81 43.91 42.61 43.18 8,391,274 -0.24(-0.55%)
Jun 20, 2013 43.91 44.13 43.31 43.42 1,193,600 -1.04(-2.34%)
Jun 19, 2013 45.02 45.18 44.46 44.46 718,836 -0.53(-1.17%)
Jun 18, 2013 44.75 45.13 44.57 44.99 679,248 +0.34(+0.75%)
Jun 17, 2013 45.11 45.41 44.28 44.65 1,444,040 -0.25(-0.56%)
Jun 14, 2013 44.94 45.23 44.49 44.90 928,437 -0.08(-0.19%)
Jun 13, 2013 44.47 45.14 44.14 44.99 878,409 +0.54(+1.23%)
Jun 12, 2013 45.25 45.33 44.36 44.44 630,622 -0.30(-0.66%)
Jun 11, 2013 44.73 45.28 44.29 44.74 1,121,787 -0.92(-2.01%)
Jun 10, 2013 45.71 45.91 45.37 45.66 674,703 +0.10(+0.21%)
Jun 07, 2013 45.04 45.79 44.99 45.56 1,179,884 +0.83(+1.86%)
Jun 06, 2013 43.87 44.73 43.87 44.73 785,908 +0.68(+1.54%)
Jun 05, 2013 45.19 45.24 43.98 44.05 1,414,475 -1.18(-2.60%)
Jun 04, 2013 45.25 46.00 44.95 45.22 997,538 -0.04(-0.08%)
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.