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

Flowserve Corp (NY: FLS )

48.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2002 7.572 7.786 7.520 7.775 3,183,798 +0.16(+2.05%)
Jun 27, 2002 7.634 7.673 7.423 7.619 1,915,184 +0.05(+0.65%)
Jun 26, 2002 7.762 7.762 7.431 7.569 2,244,027 -0.22(-2.81%)
Jun 25, 2002 7.992 8.088 7.770 7.788 1,226,070 -0.25(-3.05%)
Jun 21, 2002 8.104 8.174 8.091 8.034 1,259,031 -0.08(-1.03%)
Jun 20, 2002 8.313 8.391 8.078 8.117 1,094,227 -0.11(-1.39%)
Jun 19, 2002 8.336 8.430 8.227 8.232 840,504 -0.15(-1.81%)
Jun 18, 2002 8.219 8.422 8.219 8.383 1,092,310 +0.19(+2.26%)
Jun 17, 2002 8.005 8.229 8.005 8.198 1,137,152 +0.19(+2.41%)
Jun 14, 2002 7.867 8.078 7.814 8.005 702,911 -0.17(-2.14%)
Jun 12, 2002 8.112 8.227 7.984 8.180 1,207,674 +0.06(+0.74%)
Jun 11, 2002 8.232 8.375 8.107 8.120 928,272 -0.11(-1.36%)
Jun 10, 2002 8.224 8.308 8.219 8.232 804,860 -0.01(-0.16%)
Jun 07, 2002 7.994 8.308 7.994 8.245 1,380,910 +0.25(+3.13%)
Jun 06, 2002 8.036 8.083 7.775 7.994 1,311,922 -0.05(-0.58%)
Jun 05, 2002 7.984 8.094 7.932 8.041 1,120,672 -0.30(-3.60%)
May 31, 2002 8.114 8.480 8.112 8.341 1,184,678 -0.27(-3.12%)
May 28, 2002 8.741 8.754 8.568 8.610 868,099 -0.13(-1.49%)
May 27, 2002 8.842 8.855 8.681 8.741 1,457,947 +0.00(+0.00%)
May 24, 2002 8.842 8.855 8.681 8.741 1,451,048 -0.10(-1.12%)
May 23, 2002 8.584 8.855 8.506 8.840 1,202,308 +0.21(+2.48%)
May 22, 2002 8.566 8.662 8.428 8.626 1,078,896 +0.06(+0.70%)
May 21, 2002 8.949 8.983 8.540 8.566 962,383 -0.38(-4.29%)
May 20, 2002 8.866 9.111 8.751 8.949 1,212,656 +0.08(+0.94%)
May 17, 2002 8.728 8.889 8.636 8.866 1,132,937 +0.15(+1.71%)
May 16, 2002 8.915 8.936 8.688 8.717 1,269,763 -0.20(-2.22%)
May 15, 2002 9.051 9.129 8.835 8.915 981,546 -0.16(-1.78%)
May 14, 2002 8.662 9.090 8.662 9.077 2,328,346 +0.46(+5.36%)
May 13, 2002 8.464 8.623 8.378 8.615 994,960 +0.15(+1.79%)
May 10, 2002 8.699 8.699 8.422 8.464 1,174,329 -0.23(-2.70%)
May 09, 2002 8.780 8.808 8.626 8.699 972,348 -0.08(-0.89%)
May 08, 2002 8.767 8.845 8.657 8.777 29,741,512 -0.05(-0.59%)
May 07, 2002 8.887 9.002 8.827 8.829 1,001,093 -0.06(-0.65%)
May 06, 2002 9.002 9.004 8.866 8.887 1,748,080 -0.19(-2.13%)
May 03, 2002 9.080 9.129 8.915 9.080 1,622,752 -0.03(-0.29%)
May 02, 2002 9.007 9.155 8.942 9.106 1,915,951 +0.10(+1.10%)
May 01, 2002 8.970 9.093 8.649 9.007 3,720,755 +0.01(+0.06%)
Apr 30, 2002 8.806 9.002 8.754 9.002 1,571,394 +0.18(+2.04%)
Apr 29, 2002 8.858 8.879 8.707 8.822 2,368,972 -0.07(-0.82%)
Apr 26, 2002 8.746 8.895 8.540 8.895 3,067,285 +0.15(+1.70%)
Apr 25, 2002 8.467 8.814 8.370 8.746 3,048,888 +0.25(+2.95%)
Apr 24, 2002 8.156 8.571 8.156 8.495 3,007,495 +0.34(+4.19%)
Apr 23, 2002 8.167 8.182 7.984 8.154 2,074,623 -0.04(-0.51%)
Apr 22, 2002 8.420 8.420 8.180 8.195 2,413,815 -0.22(-2.67%)
Apr 19, 2002 8.349 8.506 8.310 8.420 2,634,193 +0.04(+0.47%)
Apr 18, 2002 8.532 8.597 8.362 8.381 4,837,211 -0.15(-1.77%)
Apr 17, 2002 8.310 8.584 8.300 8.532 15,867,634 +0.16(+1.90%)
Apr 16, 2002 8.156 8.493 8.156 8.373 1,715,886 +0.24(+2.95%)
Apr 15, 2002 8.323 8.326 8.021 8.133 1,360,214 -0.24(-2.87%)
Apr 12, 2002 8.266 8.388 8.195 8.373 1,138,686 +0.12(+1.45%)
Apr 11, 2002 8.336 8.368 8.133 8.253 1,298,891 -0.08(-1.00%)
Apr 10, 2002 8.193 8.388 8.188 8.336 1,421,920 +0.12(+1.43%)
Apr 09, 2002 8.062 8.305 8.060 8.219 869,632 +0.14(+1.78%)
Apr 08, 2002 7.971 8.169 7.827 8.075 1,104,192 +0.11(+1.34%)
Apr 05, 2002 7.814 8.044 7.762 7.968 2,035,913 +0.13(+1.66%)
Apr 04, 2002 8.023 8.088 7.827 7.838 3,110,977 -0.55(-6.53%)
Apr 03, 2002 8.467 8.532 8.375 8.386 1,024,855 -0.09(-1.11%)
Apr 02, 2002 8.443 8.584 8.428 8.480 916,774 +0.04(+0.46%)
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.