Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flowserve Corp
(NY:
FLS
)
49.63
-0.21 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
5.034
5.071
4.937
5.045
1,266,098
+0.01(+0.26%)
Jan 29, 2004
4.950
5.050
4.898
5.032
2,395,589
+0.08(+1.64%)
Jan 28, 2004
5.320
5.320
4.950
4.950
3,145,785
-0.41(-7.72%)
Jan 27, 2004
5.464
5.477
5.349
5.364
1,581,287
-0.11(-2.01%)
Jan 26, 2004
5.461
5.498
5.446
5.475
952,817
+0.00(+0.00%)
Jan 23, 2004
5.506
5.569
5.399
5.475
1,025,700
-0.05(-0.85%)
Jan 22, 2004
5.629
5.637
5.514
5.522
592,601
-0.09(-1.54%)
Jan 21, 2004
5.548
5.692
5.535
5.608
979,528
+0.06(+1.09%)
Jan 20, 2004
5.621
5.682
5.548
5.548
2,254,021
-0.07(-1.31%)
Jan 16, 2004
5.595
5.634
5.577
5.621
546,811
+0.05(+0.85%)
Jan 15, 2004
5.569
5.608
5.464
5.574
1,022,265
+0.02(+0.33%)
Jan 14, 2004
5.482
5.577
5.482
5.556
1,114,227
+0.09(+1.58%)
Jan 13, 2004
5.490
5.490
5.451
5.469
1,058,516
+0.01(+0.10%)
Jan 12, 2004
5.425
5.503
5.425
5.464
641,825
+0.03(+0.48%)
Jan 09, 2004
5.438
5.477
5.430
5.438
1,242,058
-0.01(-0.24%)
Jan 08, 2004
5.485
5.495
5.451
5.451
698,300
-0.04(-0.72%)
Jan 07, 2004
5.459
5.498
5.451
5.490
1,131,780
+0.02(+0.34%)
Jan 06, 2004
5.425
5.545
5.425
5.472
996,699
-0.02(-0.33%)
Jan 05, 2004
5.438
5.503
5.425
5.490
774,617
+0.03(+0.62%)
Jan 02, 2004
5.477
5.543
5.433
5.456
799,801
-0.02(-0.29%)
Dec 31, 2003
5.451
5.530
5.446
5.472
1,483,602
+0.01(+0.14%)
Dec 30, 2003
5.477
5.514
5.443
5.464
683,800
-0.07(-1.18%)
Dec 29, 2003
5.472
5.530
5.472
5.530
1,651,499
+0.08(+1.54%)
Dec 26, 2003
5.451
5.503
5.446
5.446
343,044
-0.04(-0.81%)
Dec 24, 2003
5.477
5.509
5.446
5.490
1,076,832
+0.05(+0.87%)
Dec 23, 2003
5.634
5.634
5.433
5.443
4,637,401
-0.39(-6.74%)
Dec 22, 2003
5.810
5.847
5.755
5.836
736,840
+0.03(+0.50%)
Dec 19, 2003
5.828
5.839
5.752
5.807
778,051
-0.03(-0.58%)
Dec 18, 2003
5.776
5.873
5.773
5.841
796,367
+0.01(+0.13%)
Dec 17, 2003
5.765
5.844
5.729
5.834
585,732
+0.04(+0.63%)
Dec 16, 2003
5.800
5.807
5.663
5.797
1,059,279
+0.01(+0.09%)
Dec 15, 2003
5.928
5.949
5.765
5.792
640,681
-0.06(-0.94%)
Dec 12, 2003
5.899
5.910
5.823
5.847
723,866
-0.05(-0.89%)
Dec 11, 2003
5.786
5.954
5.779
5.899
733,406
+0.10(+1.72%)
Dec 10, 2003
5.857
5.857
5.797
5.800
737,985
-0.06(-0.98%)
Dec 09, 2003
5.781
6.007
5.771
5.857
1,569,840
+0.07(+1.13%)
Dec 08, 2003
5.758
5.828
5.710
5.792
1,310,744
+0.03(+0.59%)
Dec 05, 2003
5.805
5.828
5.758
5.758
543,758
-0.04(-0.77%)
Dec 04, 2003
5.773
5.849
5.760
5.802
691,431
-0.01(-0.18%)
Dec 03, 2003
5.823
5.920
5.815
5.813
937,935
-0.01(-0.18%)
Dec 02, 2003
5.878
5.894
5.823
5.823
753,248
-0.06(-1.02%)
Dec 01, 2003
5.726
5.954
5.726
5.883
2,255,166
+0.31(+5.50%)
Nov 28, 2003
5.556
5.627
5.556
5.577
507,889
+0.03(+0.61%)
Nov 26, 2003
5.553
5.585
5.519
5.543
1,124,149
+0.02(+0.43%)
Nov 25, 2003
5.477
5.540
5.477
5.519
1,005,476
+0.04(+0.77%)
Nov 24, 2003
5.346
5.488
5.346
5.477
837,960
+0.20(+3.72%)
Nov 21, 2003
5.328
5.341
5.270
5.281
812,775
-0.01(-0.20%)
Nov 20, 2003
5.257
5.349
5.233
5.291
1,391,640
+0.03(+0.55%)
Nov 19, 2003
5.228
5.307
5.157
5.262
771,946
+0.03(+0.50%)
Nov 18, 2003
5.212
5.283
5.212
5.236
972,278
+0.05(+1.01%)
Nov 17, 2003
5.218
5.233
5.144
5.184
1,488,181
-0.15(-2.80%)
Nov 14, 2003
5.404
5.425
5.309
5.333
827,276
-0.07(-1.31%)
Nov 13, 2003
5.451
5.454
5.354
5.404
698,300
-0.07(-1.34%)
Nov 12, 2003
5.254
5.477
5.254
5.477
1,499,246
+0.18(+3.47%)
Nov 11, 2003
5.320
5.346
5.189
5.294
1,520,997
-0.02(-0.44%)
Nov 10, 2003
5.566
5.566
5.317
5.317
1,595,024
-0.31(-5.58%)
Nov 07, 2003
5.624
5.687
5.611
5.632
942,133
+0.06(+1.08%)
Nov 06, 2003
5.530
5.595
5.464
5.572
1,104,306
+0.02(+0.28%)
Nov 05, 2003
5.540
5.572
5.514
5.556
1,208,097
+0.01(+0.09%)
Nov 04, 2003
5.540
5.640
5.540
5.551
1,140,706
+0.04(+0.67%)
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
.