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
)
47.52
+0.25 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2005
6.790
6.850
6.759
6.780
618,930
-0.03(-0.50%)
Mar 30, 2005
6.659
6.822
6.659
6.814
541,850
+0.19(+2.93%)
Mar 29, 2005
6.811
6.887
6.604
6.620
742,182
-0.19(-2.77%)
Mar 28, 2005
6.911
6.950
6.722
6.808
683,036
-0.09(-1.29%)
Mar 24, 2005
6.869
6.971
6.869
6.898
1,025,318
+0.04(+0.57%)
Mar 23, 2005
6.866
6.963
6.827
6.858
1,143,228
-0.06(-0.80%)
Mar 22, 2005
6.890
7.002
6.882
6.913
863,144
-0.00(-0.04%)
Mar 21, 2005
6.866
6.937
6.822
6.916
701,734
+0.02(+0.27%)
Mar 18, 2005
7.021
7.023
6.856
6.898
1,961,727
-0.06(-0.79%)
Mar 17, 2005
6.853
6.966
6.827
6.953
913,895
+0.10(+1.45%)
Mar 16, 2005
6.879
6.913
6.829
6.853
555,206
-0.03(-0.38%)
Mar 15, 2005
6.958
7.000
6.856
6.879
839,868
-0.04(-0.57%)
Mar 14, 2005
6.947
7.018
6.840
6.919
818,881
-0.03(-0.38%)
Mar 11, 2005
6.769
6.979
6.769
6.945
1,797,646
+0.19(+2.87%)
Mar 10, 2005
6.617
6.780
6.591
6.751
1,092,095
+0.15(+2.26%)
Mar 09, 2005
6.549
6.756
6.539
6.601
2,126,572
+0.06(+0.84%)
Mar 08, 2005
6.628
6.630
6.525
6.546
1,309,599
-0.08(-1.23%)
Mar 07, 2005
6.667
6.685
6.612
6.628
882,987
-0.02(-0.32%)
Mar 04, 2005
6.615
6.696
6.591
6.649
1,263,427
+0.06(+0.87%)
Mar 03, 2005
6.599
6.656
6.528
6.591
1,128,728
+0.04(+0.68%)
Mar 02, 2005
6.536
6.586
6.497
6.546
899,395
+0.02(+0.32%)
Mar 01, 2005
6.578
6.670
6.510
6.525
1,609,906
-0.02(-0.36%)
Feb 28, 2005
6.447
6.670
6.447
6.549
1,240,532
+0.10(+1.59%)
Feb 25, 2005
6.342
6.470
6.342
6.447
945,567
+0.14(+2.16%)
Feb 24, 2005
6.311
6.331
6.208
6.311
918,093
+0.00(+0.04%)
Feb 23, 2005
6.237
6.352
6.232
6.308
604,048
+0.10(+1.56%)
Feb 22, 2005
6.350
6.413
6.208
6.211
754,393
-0.14(-2.19%)
Feb 18, 2005
6.410
6.413
6.284
6.350
424,322
-0.03(-0.53%)
Feb 17, 2005
6.499
6.518
6.352
6.384
661,668
-0.14(-2.17%)
Feb 16, 2005
6.447
6.565
6.431
6.525
658,233
+0.05(+0.77%)
Feb 15, 2005
6.394
6.515
6.394
6.476
753,248
+0.08(+1.23%)
Feb 14, 2005
6.379
6.415
6.308
6.397
501,020
+0.04(+0.70%)
Feb 11, 2005
6.339
6.423
6.245
6.352
1,288,230
-0.01(-0.16%)
Feb 10, 2005
6.394
6.394
6.269
6.363
960,449
-0.02(-0.29%)
Feb 09, 2005
6.536
6.567
6.345
6.381
1,902,200
-0.15(-2.37%)
Feb 08, 2005
6.835
6.835
6.379
6.536
5,065,157
-0.30(-4.37%)
Feb 07, 2005
6.785
6.837
6.764
6.835
699,826
+0.05(+0.73%)
Feb 04, 2005
6.656
6.785
6.649
6.785
721,577
+0.09(+1.33%)
Feb 03, 2005
6.664
6.719
6.575
6.696
915,422
+0.03(+0.47%)
Feb 02, 2005
6.599
6.667
6.552
6.664
790,262
+0.06(+0.83%)
Feb 01, 2005
6.539
6.638
6.502
6.609
1,678,973
+0.07(+1.08%)
Jan 31, 2005
6.528
6.552
6.481
6.539
1,178,715
+0.08(+1.18%)
Jan 28, 2005
6.531
6.533
6.384
6.463
565,890
-0.06(-0.88%)
Jan 27, 2005
6.457
6.552
6.423
6.520
614,351
+0.03(+0.48%)
Jan 26, 2005
6.489
6.497
6.397
6.489
841,013
+0.00(+0.00%)
Jan 25, 2005
6.423
6.539
6.407
6.489
1,087,135
+0.09(+1.43%)
Jan 24, 2005
6.434
6.455
6.355
6.397
1,197,031
-0.01(-0.16%)
Jan 21, 2005
6.460
6.525
6.376
6.407
984,107
-0.07(-1.01%)
Jan 20, 2005
6.565
6.565
6.447
6.473
1,553,432
-0.10(-1.59%)
Jan 19, 2005
6.578
6.638
6.531
6.578
1,078,358
+0.01(+0.12%)
Jan 18, 2005
6.481
6.604
6.434
6.570
1,103,161
+0.09(+1.37%)
Jan 14, 2005
6.434
6.502
6.423
6.481
527,731
+0.04(+0.61%)
Jan 13, 2005
6.447
6.523
6.350
6.442
1,140,938
+0.01(+0.16%)
Jan 12, 2005
6.499
6.499
6.232
6.431
1,597,695
-0.06(-0.85%)
Jan 11, 2005
6.578
6.578
6.428
6.486
745,616
-0.09(-1.39%)
Jan 10, 2005
6.599
6.698
6.549
6.578
1,074,543
-0.03(-0.48%)
Jan 07, 2005
6.677
6.688
6.539
6.609
794,841
-0.08(-1.21%)
Jan 06, 2005
6.696
6.735
6.604
6.691
905,882
+0.00(+0.04%)
Jan 05, 2005
6.806
6.814
6.635
6.688
1,470,246
-0.16(-2.33%)
Jan 04, 2005
7.034
7.034
6.790
6.848
1,463,378
-0.19(-2.72%)
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
.