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 (%)
Aug 29, 2003
5.359
5.551
5.359
5.516
1,229,466
+0.13(+2.43%)
Aug 28, 2003
5.435
5.438
5.323
5.385
820,789
-0.05(-0.92%)
Aug 27, 2003
5.422
5.469
5.396
5.435
1,423,693
+0.04(+0.73%)
Aug 26, 2003
5.359
5.399
5.309
5.396
1,155,057
+0.05(+0.93%)
Aug 25, 2003
5.359
5.391
5.333
5.346
1,031,423
-0.01(-0.10%)
Aug 22, 2003
5.516
5.535
5.349
5.351
1,194,360
-0.14(-2.53%)
Aug 21, 2003
5.530
5.645
5.459
5.490
1,538,168
-0.00(-0.05%)
Aug 20, 2003
5.438
5.551
5.378
5.493
2,222,350
+0.02(+0.43%)
Aug 19, 2003
5.307
5.498
5.268
5.469
2,671,475
+0.33(+6.48%)
Aug 18, 2003
5.102
5.150
5.026
5.136
1,962,109
+0.06(+1.19%)
Aug 15, 2003
4.914
5.087
4.901
5.076
486,902
+0.15(+2.98%)
Aug 14, 2003
4.903
4.992
4.835
4.929
962,738
+0.04(+0.75%)
Aug 13, 2003
4.848
4.932
4.843
4.893
910,461
+0.05(+0.97%)
Aug 12, 2003
4.775
4.874
4.775
4.846
824,986
+0.05(+1.04%)
Aug 11, 2003
4.764
4.864
4.733
4.796
694,484
+0.04(+0.83%)
Aug 08, 2003
4.762
4.848
4.715
4.756
600,996
+0.01(+0.11%)
Aug 07, 2003
4.817
4.827
4.688
4.751
814,302
-0.04(-0.82%)
Aug 06, 2003
4.856
4.856
4.741
4.791
1,095,530
-0.07(-1.46%)
Aug 05, 2003
5.063
5.068
4.798
4.861
1,732,776
-0.20(-3.94%)
Aug 04, 2003
5.000
5.108
4.948
5.060
1,598,459
+0.08(+1.63%)
Aug 01, 2003
5.050
5.050
4.929
4.979
1,493,141
-0.07(-1.35%)
Jul 31, 2003
5.045
5.147
5.024
5.047
898,632
+0.02(+0.42%)
Jul 30, 2003
5.029
5.084
5.000
5.026
1,308,454
-0.01(-0.10%)
Jul 29, 2003
5.074
5.136
5.019
5.032
1,523,286
-0.05(-0.98%)
Jul 28, 2003
4.992
5.110
4.992
5.081
1,247,782
+0.11(+2.16%)
Jul 25, 2003
4.914
5.005
4.885
4.974
1,238,242
+0.06(+1.23%)
Jul 24, 2003
5.045
5.047
4.914
4.914
1,218,782
-0.07(-1.47%)
Jul 23, 2003
5.228
5.241
4.882
4.987
4,465,306
+0.20(+4.22%)
Jul 22, 2003
4.350
4.822
4.350
4.785
3,868,125
+0.30(+6.78%)
Jul 21, 2003
4.874
4.874
4.416
4.481
5,654,324
-0.55(-10.84%)
Jul 18, 2003
5.024
5.058
5.005
5.026
1,619,827
+0.01(+0.16%)
Jul 17, 2003
5.005
5.081
4.984
5.019
807,052
+0.01(+0.26%)
Jul 16, 2003
5.005
5.045
4.950
5.005
664,339
+0.00(+0.05%)
Jul 15, 2003
5.016
5.045
4.966
5.003
937,172
-0.02(-0.42%)
Jul 14, 2003
5.026
5.084
5.011
5.024
867,342
+0.02(+0.31%)
Jul 11, 2003
4.929
5.021
4.924
5.008
1,352,336
+0.06(+1.16%)
Jul 10, 2003
5.116
5.123
4.932
4.950
1,526,339
-0.22(-4.21%)
Jul 09, 2003
5.215
5.215
5.126
5.168
961,212
-0.08(-1.55%)
Jul 08, 2003
5.129
5.268
5.089
5.249
1,403,850
+0.15(+2.98%)
Jul 07, 2003
4.984
5.176
4.984
5.097
1,469,864
+0.16(+3.24%)
Jul 03, 2003
5.005
5.013
4.935
4.937
822,315
-0.10(-2.03%)
Jul 02, 2003
4.953
5.055
4.945
5.040
1,768,645
+0.10(+2.02%)
Jul 01, 2003
5.136
5.136
4.856
4.940
2,126,572
-0.21(-4.17%)
Jun 30, 2003
5.110
5.218
4.932
5.155
4,363,423
+0.04(+0.87%)
Jun 27, 2003
5.087
5.157
5.055
5.110
907,408
+0.03(+0.52%)
Jun 26, 2003
5.005
5.123
4.979
5.084
1,533,208
+0.05(+0.94%)
Jun 25, 2003
4.914
5.121
4.914
5.037
1,123,004
+0.12(+2.51%)
Jun 24, 2003
4.940
5.000
4.851
4.914
1,012,344
-0.03(-0.53%)
Jun 23, 2003
5.045
5.047
4.888
4.940
1,474,825
-0.16(-3.18%)
Jun 20, 2003
5.123
5.160
5.058
5.102
857,421
+0.02(+0.41%)
Jun 19, 2003
5.110
5.202
5.060
5.081
1,155,439
-0.04(-0.82%)
Jun 18, 2003
5.116
5.160
5.074
5.123
645,641
+0.01(+0.15%)
Jun 17, 2003
5.089
5.163
5.032
5.116
984,488
+0.03(+0.52%)
Jun 16, 2003
5.074
5.147
4.987
5.089
1,400,034
+0.02(+0.31%)
Jun 13, 2003
5.181
5.181
4.998
5.074
945,185
-0.08(-1.58%)
Jun 12, 2003
5.084
5.176
5.068
5.155
940,606
+0.05(+0.98%)
Jun 11, 2003
4.958
5.136
4.940
5.105
1,005,094
+0.15(+2.96%)
Jun 10, 2003
4.874
4.990
4.869
4.958
960,830
+0.08(+1.61%)
Jun 09, 2003
4.979
4.979
4.869
4.880
755,919
-0.10(-2.10%)
Jun 06, 2003
5.079
5.131
4.969
4.984
1,347,376
-0.07(-1.35%)
Jun 05, 2003
4.950
5.063
4.846
5.053
1,462,614
+0.10(+2.12%)
Jun 04, 2003
4.827
4.969
4.825
4.948
908,935
+0.15(+3.06%)
Jun 03, 2003
4.691
4.861
4.691
4.801
860,855
-0.13(-2.60%)
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
.