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
)
48.90
+0.45 (+0.93%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
Sep 30, 2004
6.342
6.452
6.318
6.337
1,255,032
-0.04(-0.70%)
Sep 29, 2004
6.258
6.407
6.248
6.381
871,539
+0.12(+1.97%)
Sep 28, 2004
6.193
6.284
6.143
6.258
1,072,635
+0.09(+1.40%)
Sep 27, 2004
6.295
6.295
6.145
6.172
834,907
-0.12(-1.92%)
Sep 24, 2004
6.316
6.368
6.292
6.292
475,073
-0.02(-0.37%)
Sep 23, 2004
6.321
6.342
6.271
6.316
712,037
+0.01(+0.21%)
Sep 22, 2004
6.342
6.342
6.263
6.303
997,081
-0.08(-1.27%)
Sep 21, 2004
6.394
6.426
6.352
6.384
1,467,575
+0.03(+0.41%)
Sep 20, 2004
6.324
6.381
6.295
6.358
1,541,602
+0.03(+0.46%)
Sep 17, 2004
6.407
6.407
6.276
6.329
1,584,721
-0.01(-0.08%)
Sep 16, 2004
6.240
6.373
6.240
6.334
446,072
+0.09(+1.51%)
Sep 15, 2004
6.224
6.263
6.208
6.240
553,298
+0.01(+0.08%)
Sep 14, 2004
6.237
6.248
6.195
6.235
573,903
-0.03(-0.46%)
Sep 13, 2004
6.279
6.316
6.250
6.263
1,009,673
-0.01(-0.17%)
Sep 10, 2004
6.290
6.313
6.185
6.274
698,300
-0.01(-0.21%)
Sep 09, 2004
6.232
6.329
6.232
6.287
1,522,523
+0.08(+1.35%)
Sep 08, 2004
6.185
6.250
6.179
6.203
1,500,010
+0.02(+0.30%)
Sep 07, 2004
6.080
6.195
6.080
6.185
860,473
+0.12(+1.99%)
Sep 03, 2004
6.127
6.153
5.988
6.064
426,993
-0.05(-0.81%)
Sep 02, 2004
5.988
6.117
5.978
6.114
729,971
+0.13(+2.10%)
Sep 01, 2004
5.975
6.069
5.941
5.988
882,987
-0.02(-0.39%)
Aug 31, 2004
5.949
6.027
5.902
6.012
851,315
+0.08(+1.28%)
Aug 30, 2004
6.009
6.009
5.870
5.936
666,628
-0.09(-1.48%)
Aug 27, 2004
6.012
6.048
5.978
6.025
286,951
+0.00(+0.04%)
Aug 26, 2004
5.991
6.041
5.962
6.022
806,670
+0.03(+0.52%)
Aug 25, 2004
5.993
6.033
5.907
5.991
805,525
+0.01(+0.09%)
Aug 24, 2004
5.996
6.041
5.936
5.986
647,549
+0.02(+0.26%)
Aug 23, 2004
6.027
6.041
5.931
5.970
609,391
-0.06(-0.96%)
Aug 20, 2004
6.022
6.038
5.980
6.027
994,028
+0.01(+0.17%)
Aug 19, 2004
6.059
6.072
5.941
6.017
831,091
-0.06(-0.91%)
Aug 18, 2004
6.001
6.145
5.946
6.072
879,171
+0.05(+0.83%)
Aug 17, 2004
6.041
6.090
5.988
6.022
716,997
+0.03(+0.57%)
Aug 16, 2004
5.818
5.996
5.805
5.988
844,828
+0.22(+3.77%)
Aug 13, 2004
5.883
5.920
5.771
5.771
847,881
-0.08(-1.34%)
Aug 12, 2004
5.980
5.980
5.805
5.849
954,725
-0.13(-2.11%)
Aug 11, 2004
5.883
6.038
5.779
5.975
1,679,355
+0.08(+1.33%)
Aug 10, 2004
5.792
5.920
5.784
5.896
911,224
+0.12(+2.04%)
Aug 09, 2004
5.883
5.933
5.752
5.779
1,251,216
-0.12(-2.00%)
Aug 06, 2004
5.975
5.975
5.849
5.896
1,416,061
-0.10(-1.66%)
Aug 05, 2004
6.159
6.166
5.988
5.996
1,088,661
-0.20(-3.26%)
Aug 04, 2004
6.203
6.295
6.080
6.198
1,244,729
-0.01(-0.08%)
Aug 03, 2004
6.290
6.334
6.203
6.203
1,083,701
-0.10(-1.58%)
Aug 02, 2004
6.216
6.339
6.159
6.303
1,372,179
+0.03(+0.42%)
Jul 30, 2004
6.263
6.295
6.179
6.276
1,257,322
+0.01(+0.21%)
Jul 29, 2004
5.771
6.394
5.771
6.263
3,915,823
+0.54(+9.48%)
Jul 28, 2004
5.721
5.760
5.640
5.721
1,116,517
+0.00(+0.00%)
Jul 27, 2004
5.624
5.765
5.624
5.721
995,936
+0.08(+1.49%)
Jul 26, 2004
5.674
5.752
5.603
5.637
1,330,968
-0.05(-0.88%)
Jul 23, 2004
5.647
5.729
5.558
5.687
1,172,991
+0.04(+0.65%)
Jul 22, 2004
5.739
5.747
5.608
5.650
971,896
-0.12(-2.13%)
Jul 21, 2004
5.883
5.970
5.773
5.773
1,010,818
-0.12(-2.00%)
Jul 20, 2004
5.881
5.896
5.810
5.891
1,294,717
+0.01(+0.18%)
Jul 19, 2004
5.923
5.933
5.820
5.881
561,311
-0.04(-0.62%)
Jul 16, 2004
6.014
6.022
5.891
5.917
845,210
-0.08(-1.40%)
Jul 15, 2004
6.030
6.062
5.978
6.001
842,157
-0.03(-0.43%)
Jul 14, 2004
6.080
6.117
6.017
6.027
929,159
-0.09(-1.50%)
Jul 13, 2004
6.085
6.145
6.080
6.119
969,988
+0.03(+0.43%)
Jul 12, 2004
6.106
6.138
6.054
6.093
1,140,557
-0.01(-0.09%)
Jul 09, 2004
6.103
6.124
6.017
6.098
1,464,522
-0.01(-0.09%)
Jul 08, 2004
6.358
6.358
6.085
6.103
1,031,423
-0.26(-4.12%)
Jul 07, 2004
6.295
6.407
6.295
6.366
1,219,926
+0.06(+1.00%)
Jul 06, 2004
6.447
6.455
6.287
6.303
1,322,573
-0.13(-2.08%)
Jul 02, 2004
6.515
6.515
6.413
6.436
545,666
-0.08(-1.17%)
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
.