Flowserve Corp (NY: FLS )

46.86 -0.30 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.50 36.22 35.20 35.35 3,607,382 -0.15(-0.41%)
Jul 28, 2017 35.28 36.19 34.59 35.49 7,971,083 -4.35(-10.91%)
Jul 27, 2017 40.02 40.12 39.28 39.84 1,777,245 -0.24(-0.60%)
Jul 26, 2017 40.71 40.81 39.99 40.08 1,449,804 -0.52(-1.29%)
Jul 25, 2017 40.19 40.90 40.01 40.61 1,380,813 +0.87(+2.18%)
Jul 24, 2017 39.73 39.84 39.38 39.74 997,211 +0.01(+0.02%)
Jul 21, 2017 39.82 39.84 39.41 39.73 555,659 -0.31(-0.77%)
Jul 20, 2017 40.09 40.28 39.67 40.04 1,047,114 +0.04(+0.11%)
Jul 19, 2017 39.66 40.01 39.56 40.00 901,079 +0.36(+0.91%)
Jul 18, 2017 39.37 39.81 39.28 39.64 1,074,021 +0.19(+0.48%)
Jul 17, 2017 39.84 40.09 39.42 39.45 1,410,082 -0.23(-0.58%)
Jul 14, 2017 39.49 39.96 39.44 39.68 1,386,998 +0.34(+0.85%)
Jul 13, 2017 39.73 39.78 38.98 39.34 1,622,045 -0.41(-1.04%)
Jul 12, 2017 39.75 40.08 39.48 39.76 954,683 +0.43(+1.09%)
Jul 11, 2017 39.32 39.46 38.80 39.33 1,314,280 -0.53(-1.34%)
Jul 10, 2017 39.71 40.37 39.56 39.86 1,175,569 +0.06(+0.15%)
Jul 07, 2017 39.82 40.40 39.56 39.80 1,432,902 -0.01(-0.02%)
Jul 06, 2017 40.19 40.78 39.69 39.81 2,198,469 -0.34(-0.86%)
Jul 05, 2017 40.31 40.49 39.72 40.15 1,651,153 -0.19(-0.47%)
Jul 03, 2017 40.26 40.68 40.01 40.34 458,077 +0.44(+1.10%)
Jun 30, 2017 39.58 40.17 39.36 39.90 1,179,953 +0.62(+1.57%)
Jun 29, 2017 39.29 39.62 38.86 39.28 1,069,268 +0.06(+0.15%)
Jun 28, 2017 39.25 39.57 39.06 39.22 922,817 +0.28(+0.73%)
Jun 27, 2017 39.13 39.36 38.82 38.94 1,313,825 -0.16(-0.42%)
Jun 26, 2017 38.56 39.34 38.48 39.10 1,755,550 +0.89(+2.32%)
Jun 23, 2017 38.04 38.58 38.04 38.22 3,179,914 +0.19(+0.50%)
Jun 22, 2017 37.93 38.21 37.47 38.03 2,756,809 +0.18(+0.48%)
Jun 21, 2017 39.40 39.43 37.76 37.85 1,531,985 -1.52(-3.86%)
Jun 20, 2017 40.21 40.36 39.09 39.37 1,422,312 -1.31(-3.22%)
Jun 19, 2017 40.82 41.04 40.33 40.68 1,028,747 +0.07(+0.17%)
Jun 16, 2017 40.70 41.12 40.48 40.61 1,493,013 +0.00(+0.00%)
Jun 15, 2017 40.27 41.00 40.27 40.61 840,380 -0.02(-0.04%)
Jun 14, 2017 41.72 41.72 40.28 40.63 1,389,422 -1.06(-2.55%)
Jun 13, 2017 41.63 41.88 41.33 41.69 827,946 +0.04(+0.10%)
Jun 12, 2017 40.67 42.07 40.65 41.65 1,731,292 +1.16(+2.88%)
Jun 09, 2017 40.01 40.59 39.88 40.48 2,030,339 +0.53(+1.33%)
Jun 08, 2017 40.13 39.25 39.95 1,725,503 +0.34(+0.86%)
Jun 07, 2017 40.74 40.97 39.30 39.61 1,529,019 -1.09(-2.67%)
Jun 06, 2017 41.32 41.32 40.49 40.70 1,810,424 -0.86(-2.08%)
Jun 05, 2017 41.42 41.78 41.35 41.56 1,049,949 -0.03(-0.06%)
Jun 02, 2017 42.17 42.22 41.46 41.59 1,718,380 -0.61(-1.44%)
Jun 01, 2017 41.72 42.39 41.37 42.19 1,400,461 +0.68(+1.65%)
May 31, 2017 41.30 41.53 40.85 41.51 1,328,513 +0.17(+0.41%)
May 30, 2017 40.96 41.55 40.64 41.34 873,082 +0.17(+0.42%)
May 26, 2017 40.96 41.26 40.66 41.17 1,425,074 +0.18(+0.44%)
May 25, 2017 42.04 42.15 40.94 40.99 1,900,991 -0.95(-2.27%)
May 24, 2017 42.30 42.60 41.84 41.94 1,369,200 -0.40(-0.95%)
May 23, 2017 42.13 42.35 41.71 42.34 846,041 +0.31(+0.73%)
May 22, 2017 43.16 43.16 41.93 42.03 1,224,867 +0.00(+0.00%)
May 19, 2017 41.89 42.60 41.35 42.03 1,956,412 +0.47(+1.13%)
May 18, 2017 41.28 41.79 40.69 41.56 1,285,897 +0.19(+0.46%)
May 17, 2017 42.43 41.98 41.34 41.37 1,293,073 -1.06(-2.50%)
May 16, 2017 42.79 42.91 41.98 42.43 1,038,012 -0.09(-0.20%)
May 15, 2017 42.41 42.78 42.27 42.52 1,686,341 +0.54(+1.28%)
May 12, 2017 41.94 42.07 41.77 41.98 877,287 -0.10(-0.24%)
May 11, 2017 42.47 42.62 41.73 42.08 682,338 -0.50(-1.19%)
May 10, 2017 42.07 42.60 41.90 42.59 1,126,769 +0.53(+1.26%)
May 09, 2017 42.51 42.84 41.91 42.06 1,130,032 -0.41(-0.97%)
May 08, 2017 42.70 42.87 42.18 42.47 1,164,295 -0.31(-0.72%)
May 05, 2017 41.77 42.80 41.60 42.78 1,422,889 +1.16(+2.78%)
May 04, 2017 42.97 43.23 41.36 41.62 2,705,547 -1.36(-3.17%)
May 03, 2017 42.72 43.20 42.30 42.98 1,613,286 +0.21(+0.50%)
May 02, 2017 42.72 44.44 42.42 42.77 4,060,244 +0.27(+0.64%)
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.