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
)
47.36
+0.14 (+0.30%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Apr 30, 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 (%)
Apr 29, 2005
7.259
7.335
7.141
7.275
2,880,965
+0.03(+0.40%)
Apr 28, 2005
7.364
7.364
7.199
7.246
1,543,129
-0.13(-1.71%)
Apr 27, 2005
7.356
7.443
7.172
7.372
1,085,990
+0.03(+0.36%)
Apr 26, 2005
7.545
7.566
7.346
7.346
984,870
-0.20(-2.64%)
Apr 25, 2005
7.398
7.592
7.377
7.545
2,663,462
+0.15(+1.98%)
Apr 22, 2005
7.416
7.416
7.283
7.398
2,685,975
-0.02(-0.25%)
Apr 21, 2005
7.351
7.416
7.335
7.416
2,608,895
+0.09(+1.18%)
Apr 20, 2005
7.170
7.445
7.126
7.330
3,004,599
+0.23(+3.17%)
Apr 19, 2005
6.924
7.107
6.905
7.105
3,000,401
+0.25(+3.59%)
Apr 18, 2005
6.732
6.890
6.717
6.858
2,510,065
+0.13(+1.87%)
Apr 15, 2005
6.714
6.814
6.651
6.732
2,780,227
+0.02(+0.31%)
Apr 14, 2005
6.827
6.892
6.691
6.711
1,671,723
-0.13(-1.91%)
Apr 13, 2005
6.947
6.995
6.827
6.843
1,635,091
-0.10(-1.47%)
Apr 12, 2005
6.654
6.971
6.622
6.945
1,201,992
+0.26(+3.88%)
Apr 11, 2005
6.801
6.801
6.594
6.685
1,010,436
-0.12(-1.70%)
Apr 08, 2005
6.774
6.947
6.730
6.801
1,056,990
+0.02(+0.27%)
Apr 07, 2005
6.761
6.829
6.709
6.782
654,036
+0.02(+0.31%)
Apr 06, 2005
6.787
6.866
6.761
6.761
705,168
+0.00(+0.04%)
Apr 05, 2005
6.827
6.858
6.732
6.759
686,471
-0.06(-0.88%)
Apr 04, 2005
6.777
6.882
6.711
6.819
618,930
+0.04(+0.62%)
Apr 01, 2005
6.843
6.924
6.740
6.777
757,445
-0.00(-0.04%)
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%)
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
.