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 30, 2021 39.36 39.36 39.03 39.22 1,094,127 -0.48(-1.20%)
Jul 29, 2021 39.28 39.85 39.09 39.69 596,843 +0.86(+2.21%)
Jul 28, 2021 39.05 39.20 38.21 38.83 714,015 -0.10(-0.26%)
Jul 27, 2021 38.75 39.23 38.47 38.94 260,794 -0.10(-0.26%)
Jul 26, 2021 38.92 39.32 38.69 39.04 305,243 +0.19(+0.48%)
Jul 23, 2021 38.91 38.91 38.39 38.85 261,098 +0.39(+1.02%)
Jul 22, 2021 39.23 39.23 38.37 38.46 459,262 -0.65(-1.67%)
Jul 21, 2021 38.73 39.44 38.73 39.11 456,515 +0.52(+1.35%)
Jul 20, 2021 37.18 38.75 37.07 38.59 710,701 +1.52(+4.10%)
Jul 19, 2021 37.36 37.69 36.84 37.07 682,385 -1.23(-3.21%)
Jul 16, 2021 39.58 39.60 38.22 38.30 699,092 -0.80(-2.05%)
Jul 15, 2021 39.03 39.58 38.79 39.10 777,640 -0.07(-0.17%)
Jul 14, 2021 39.50 39.89 38.89 39.17 674,734 -0.20(-0.50%)
Jul 13, 2021 39.69 39.92 39.26 39.36 607,300 -0.61(-1.52%)
Jul 12, 2021 39.54 40.10 39.42 39.97 1,164,582 -0.03(-0.07%)
Jul 09, 2021 39.04 40.61 38.92 40.00 1,985,736 +1.71(+4.48%)
Jul 08, 2021 37.89 38.86 37.36 38.28 2,357,122 +0.35(+0.93%)
Jul 07, 2021 37.57 38.26 37.25 37.93 1,144,903 +1.20(+3.27%)
Jul 06, 2021 37.45 37.51 36.09 36.73 972,804 -0.84(-2.23%)
Jul 02, 2021 37.51 37.78 37.14 37.57 659,672 +0.13(+0.35%)
Jul 01, 2021 37.92 38.12 37.40 37.44 1,285,580 -0.13(-0.35%)
Jun 30, 2021 36.63 37.62 36.63 37.57 1,580,053 +0.61(+1.64%)
Jun 29, 2021 37.79 38.06 36.76 36.96 1,324,674 -0.52(-1.39%)
Jun 28, 2021 38.18 38.18 37.21 37.48 580,970 -0.89(-2.31%)
Jun 25, 2021 38.13 38.58 38.04 38.37 1,004,658 +0.39(+1.03%)
Jun 24, 2021 37.84 38.11 37.28 37.98 1,022,746 +0.34(+0.89%)
Jun 23, 2021 38.04 38.14 37.64 37.64 438,797 -0.23(-0.61%)
Jun 22, 2021 38.31 38.31 37.51 37.87 571,687 -0.44(-1.14%)
Jun 21, 2021 37.52 38.36 37.45 38.31 588,314 +1.16(+3.12%)
Jun 18, 2021 36.85 37.36 36.47 37.15 1,112,159 -0.37(-0.99%)
Jun 17, 2021 39.34 39.37 36.91 37.52 827,131 -1.77(-4.51%)
Jun 16, 2021 39.34 39.72 38.92 39.29 471,087 -0.28(-0.70%)
Jun 15, 2021 39.29 39.72 39.15 39.57 770,207 +0.37(+0.95%)
Jun 14, 2021 39.88 39.89 39.05 39.20 357,291 -0.65(-1.63%)
Jun 11, 2021 40.17 40.30 39.69 39.85 510,381 -0.14(-0.35%)
Jun 10, 2021 40.61 40.61 39.88 39.99 359,472 -0.22(-0.55%)
Jun 09, 2021 40.92 40.97 40.20 40.21 560,081 -0.87(-2.12%)
Jun 08, 2021 40.01 41.16 39.75 41.08 526,768 +0.82(+2.03%)
Jun 07, 2021 40.79 40.94 40.15 40.27 412,867 -0.42(-1.03%)
Jun 04, 2021 39.89 40.73 39.78 40.68 885,777 +1.00(+2.52%)
Jun 03, 2021 39.17 39.76 38.87 39.68 1,186,542 +0.32(+0.80%)
Jun 02, 2021 40.28 40.28 39.17 39.37 977,892 -0.73(-1.83%)
Jun 01, 2021 39.77 40.13 39.56 40.10 543,186 +0.80(+2.03%)
May 28, 2021 39.51 39.51 38.94 39.30 630,498 -0.21(-0.54%)
May 27, 2021 39.59 39.70 39.34 39.51 653,704 +0.50(+1.28%)
May 26, 2021 39.03 39.13 38.68 39.01 635,262 +0.13(+0.33%)
May 25, 2021 39.28 39.69 38.82 38.88 803,834 -0.39(-0.99%)
May 24, 2021 39.37 39.48 38.77 39.27 575,049 +0.13(+0.33%)
May 21, 2021 39.18 39.63 38.88 39.14 472,692 +0.38(+0.98%)
May 20, 2021 38.84 38.84 38.10 38.76 735,318 +0.06(+0.14%)
May 19, 2021 38.87 38.90 38.16 38.71 654,153 -0.94(-2.36%)
May 18, 2021 40.33 40.60 39.62 39.64 954,413 -0.68(-1.68%)
May 17, 2021 39.74 40.36 39.53 40.32 687,245 +0.26(+0.65%)
May 14, 2021 39.21 40.25 39.05 40.06 809,504 +1.03(+2.64%)
May 13, 2021 37.56 39.33 37.53 39.03 698,244 +1.31(+3.47%)
May 12, 2021 38.87 39.23 37.72 37.72 874,170 -0.99(-2.56%)
May 11, 2021 38.89 39.37 38.46 38.72 737,178 -0.78(-1.97%)
May 10, 2021 39.87 40.52 39.49 39.50 875,020 -0.05(-0.12%)
May 07, 2021 38.79 39.71 38.57 39.54 829,193 +0.33(+0.85%)
May 06, 2021 38.94 39.27 38.42 39.21 1,144,628 +0.51(+1.32%)
May 05, 2021 39.13 39.13 38.61 38.70 916,496 -0.17(-0.43%)
May 04, 2021 37.52 38.92 37.02 38.87 1,395,142 +1.35(+3.61%)
May 03, 2021 37.41 37.99 37.07 37.51 922,047 +0.76(+2.07%)
Apr 30, 2021 37.27 37.45 36.58 36.75 1,649,942 -0.84(-2.24%)
Apr 29, 2021 38.00 38.19 37.53 37.59 753,033 +0.10(+0.27%)
Apr 28, 2021 37.41 37.93 37.35 37.49 771,460 +0.06(+0.17%)
Apr 27, 2021 37.57 37.67 37.20 37.43 510,558 -0.08(-0.22%)
Apr 26, 2021 37.63 37.94 37.36 37.51 723,091 +0.13(+0.35%)
Apr 23, 2021 37.29 37.65 36.79 37.38 700,230 +0.24(+0.65%)
Apr 22, 2021 37.45 37.71 37.13 37.14 597,914 -0.08(-0.22%)
Apr 21, 2021 36.17 37.24 36.07 37.22 714,685 +0.92(+2.53%)
Apr 20, 2021 36.82 37.09 35.91 36.31 600,223 -0.76(-2.05%)
Apr 19, 2021 37.05 37.31 36.76 37.07 578,114 -0.04(-0.10%)
Apr 16, 2021 37.21 37.55 36.94 37.10 488,284 +0.31(+0.83%)
Apr 15, 2021 36.78 37.08 36.17 36.80 572,184 +0.01(+0.03%)
Apr 14, 2021 36.29 37.33 36.21 36.79 1,258,208 +0.67(+1.85%)
Apr 13, 2021 36.69 36.69 35.75 36.12 835,976 -0.76(-2.06%)
Apr 12, 2021 36.91 36.97 36.55 36.88 487,225 +0.04(+0.10%)
Apr 09, 2021 36.98 37.16 36.33 36.84 613,618 -0.05(-0.13%)
Apr 08, 2021 36.62 36.93 36.09 36.89 945,344 +0.04(+0.10%)
Apr 07, 2021 37.23 37.42 36.72 36.85 638,148 -0.36(-0.97%)
Apr 06, 2021 36.96 37.74 36.90 37.21 873,349 +0.25(+0.68%)
Apr 05, 2021 37.05 37.39 36.66 36.96 736,422 +0.38(+1.04%)
Apr 01, 2021 36.30 36.62 35.94 36.58 653,526 +0.60(+1.67%)
Mar 31, 2021 36.56 36.71 35.75 35.98 792,964 -0.35(-0.97%)
Mar 30, 2021 36.17 36.61 35.90 36.33 546,753 +0.32(+0.88%)
Mar 29, 2021 36.34 36.84 35.84 36.02 810,053 -0.56(-1.52%)
Mar 26, 2021 36.05 36.64 35.70 36.58 793,098 +1.09(+3.08%)
Mar 25, 2021 34.59 35.67 33.93 35.48 1,682,907 +0.60(+1.73%)
Mar 24, 2021 34.93 36.03 34.83 34.88 1,420,525 +0.30(+0.88%)
Mar 23, 2021 35.73 36.38 34.26 34.57 1,480,158 -1.82(-4.99%)
Mar 22, 2021 36.81 36.98 35.95 36.39 1,254,281 -0.54(-1.47%)
Mar 19, 2021 36.67 37.56 35.16 36.93 26,403,882 +0.27(+0.73%)
Mar 18, 2021 37.38 38.95 36.52 36.67 1,726,663 -0.54(-1.46%)
Mar 17, 2021 36.97 37.40 36.58 37.21 1,327,773 +0.37(+1.00%)
Mar 16, 2021 37.48 37.70 36.75 36.84 1,154,096 -0.94(-2.49%)
Mar 15, 2021 37.97 38.14 36.53 37.78 1,600,259 -0.40(-1.04%)
Mar 12, 2021 37.99 38.27 37.65 38.18 820,953 +0.54(+1.45%)
Mar 11, 2021 37.09 38.15 36.70 37.64 1,712,384 +0.45(+1.22%)
Mar 10, 2021 36.64 37.59 36.59 37.18 959,687 +0.59(+1.61%)
Mar 09, 2021 38.11 38.24 36.59 36.59 1,154,547 -1.48(-3.88%)
Mar 08, 2021 37.09 38.86 36.99 38.07 2,021,984 +1.35(+3.67%)
Mar 05, 2021 35.96 36.87 35.70 36.72 2,473,161 +1.30(+3.67%)
Mar 04, 2021 35.75 36.21 34.55 35.42 1,435,220 -0.26(-0.72%)
Mar 03, 2021 34.94 36.14 34.87 35.68 1,499,974 +0.80(+2.30%)
Mar 02, 2021 35.05 35.28 34.52 34.88 1,262,730 -0.29(-0.81%)
Mar 01, 2021 34.99 35.97 34.80 35.16 1,707,741 +1.04(+3.05%)
Feb 26, 2021 34.63 34.93 33.61 34.12 1,467,111 -0.63(-1.80%)
Feb 25, 2021 36.10 36.10 34.15 34.75 1,291,657 -0.99(-2.76%)
Feb 24, 2021 34.33 36.10 33.52 35.74 2,881,417 -0.74(-2.02%)
Feb 23, 2021 35.87 36.66 35.31 36.47 1,753,988 +0.38(+1.05%)
Feb 22, 2021 36.22 37.10 35.91 36.10 2,210,807 -0.09(-0.25%)
Feb 19, 2021 35.57 36.60 35.42 36.19 1,237,990 +0.98(+2.78%)
Feb 18, 2021 36.00 36.07 35.16 35.21 586,531 -0.93(-2.58%)
Feb 17, 2021 36.13 36.61 35.30 36.14 670,334 +0.01(+0.03%)
Feb 16, 2021 36.94 37.54 36.10 36.13 1,119,194 -0.58(-1.58%)
Feb 12, 2021 35.78 36.75 35.56 36.71 635,531 +0.79(+2.21%)
Feb 11, 2021 35.51 35.94 35.12 35.92 702,170 +0.37(+1.04%)
Feb 10, 2021 35.75 35.89 35.35 35.55 938,377 +0.10(+0.29%)
Feb 09, 2021 35.73 35.73 35.04 35.45 725,157 -0.32(-0.90%)
Feb 08, 2021 34.78 36.12 34.78 35.77 740,982 +1.12(+3.22%)
Feb 05, 2021 34.44 34.90 34.29 34.66 761,097 +0.63(+1.84%)
Feb 04, 2021 34.07 34.44 33.62 34.03 1,199,524 +0.09(+0.27%)
Feb 03, 2021 33.37 34.04 33.23 33.94 836,963 +0.28(+0.82%)
Feb 02, 2021 33.86 34.14 33.43 33.66 1,389,406 +0.44(+1.33%)
Feb 01, 2021 33.29 33.49 32.68 33.22 823,450 +0.42(+1.29%)
Jan 29, 2021 34.09 34.52 32.76 32.79 852,941 -1.68(-4.87%)
Jan 28, 2021 34.44 35.49 34.36 34.47 912,390 +0.70(+2.08%)
Jan 27, 2021 33.18 33.91 32.58 33.77 778,633 -0.28(-0.81%)
Jan 26, 2021 35.12 35.12 33.84 34.05 452,915 -0.48(-1.39%)
Jan 25, 2021 35.06 35.50 34.22 34.53 598,105 -1.03(-2.90%)
Jan 22, 2021 35.03 35.71 34.79 35.56 850,664 +0.01(+0.03%)
Jan 21, 2021 35.33 35.76 35.24 35.55 747,656 +0.00(+0.00%)
Jan 20, 2021 35.40 35.98 35.20 35.55 748,732 +0.28(+0.78%)
Jan 19, 2021 34.81 35.59 34.59 35.27 785,048 +0.94(+2.74%)
Jan 15, 2021 35.25 35.27 34.12 34.33 1,108,086 -1.23(-3.45%)
Jan 14, 2021 34.44 35.83 34.19 35.56 1,166,836 +1.37(+4.02%)
Jan 13, 2021 35.02 35.08 34.10 34.19 579,670 -0.71(-2.03%)
Jan 12, 2021 34.63 35.37 34.40 34.90 863,266 +0.54(+1.58%)
Jan 11, 2021 33.36 34.48 33.22 34.35 631,243 +0.25(+0.73%)
Jan 08, 2021 34.93 34.94 33.61 34.10 778,772 -0.69(-1.99%)
Jan 07, 2021 34.96 35.04 34.25 34.80 1,085,052 -0.06(-0.16%)
Jan 06, 2021 34.23 35.36 34.10 34.85 1,234,824 +1.53(+4.59%)
Jan 05, 2021 32.32 33.51 32.30 33.32 856,665 +1.25(+3.91%)
Jan 04, 2021 33.15 33.77 31.95 32.07 1,151,687 -1.92(-5.64%)
Dec 31, 2020 33.98 33.98 33.98 360,939 +0.02(+0.05%)
Dec 30, 2020 33.57 34.09 33.34 33.97 360,939 +0.43(+1.29%)
Dec 29, 2020 33.91 34.03 33.31 33.53 528,729 -0.30(-0.90%)
Dec 28, 2020 34.03 34.53 33.79 33.84 448,205 +0.01(+0.03%)
Dec 24, 2020 33.97 33.97 33.49 33.83 160,482 -0.06(-0.19%)
Dec 23, 2020 33.74 34.37 33.56 33.89 519,783 +0.61(+1.83%)
Dec 22, 2020 33.92 34.03 33.19 33.28 977,458 -0.72(-2.10%)
Dec 21, 2020 33.26 34.08 32.78 34.00 725,717 -0.19(-0.56%)
Dec 18, 2020 34.51 34.88 33.94 34.19 2,138,827 -0.30(-0.88%)
Dec 17, 2020 34.31 34.58 33.83 34.49 713,575 +0.28(+0.80%)
Dec 16, 2020 34.67 34.67 33.69 34.22 958,403 -0.38(-1.09%)
Dec 15, 2020 35.94 35.99 34.38 34.59 1,506,335 +0.87(+2.58%)
Dec 14, 2020 34.65 34.71 33.72 33.72 1,271,416 -0.29(-0.86%)
Dec 11, 2020 33.03 34.26 33.03 34.02 1,104,523 +0.32(+0.95%)
Dec 10, 2020 33.03 33.81 32.93 33.70 788,564 +0.35(+1.05%)
Dec 09, 2020 33.11 33.58 32.83 33.35 805,489 +0.42(+1.28%)
Dec 08, 2020 31.98 32.93 31.98 32.93 784,676 +0.52(+1.61%)
Dec 07, 2020 32.19 33.17 31.91 32.40 1,141,952 -0.23(-0.70%)
Dec 04, 2020 31.25 32.88 31.25 32.63 829,101 +1.65(+5.33%)
Dec 03, 2020 30.82 31.34 30.70 30.98 792,343 +0.21(+0.69%)
Dec 02, 2020 30.82 31.05 30.54 30.77 1,551,912 -0.38(-1.21%)
Dec 01, 2020 31.84 31.94 31.05 31.15 940,158 -0.11(-0.35%)
Nov 30, 2020 32.29 32.52 31.14 31.26 1,182,481 -1.27(-3.89%)
Nov 27, 2020 32.45 32.96 32.23 32.52 332,011 +0.24(+0.74%)
Nov 25, 2020 32.97 33.01 31.80 32.28 784,614 -0.84(-2.55%)
Nov 24, 2020 32.36 33.38 32.10 33.13 1,552,358 +1.53(+4.85%)
Nov 23, 2020 30.71 31.69 30.49 31.60 844,364 +1.41(+4.68%)
Nov 20, 2020 31.09 31.11 29.87 30.18 1,161,439 -1.05(-3.35%)
Nov 19, 2020 31.49 31.70 30.52 31.23 979,020 -0.58(-1.82%)
Nov 18, 2020 31.05 32.26 30.82 31.81 1,859,091 +0.99(+3.21%)
Nov 17, 2020 30.49 30.93 29.81 30.82 596,228 -0.27(-0.86%)
Nov 16, 2020 31.13 31.21 30.07 31.08 1,252,352 +1.24(+4.15%)
Nov 13, 2020 29.31 30.05 29.23 29.84 1,268,075 +0.93(+3.20%)
Nov 12, 2020 28.89 29.54 28.58 28.92 1,081,210 -0.37(-1.25%)
Nov 11, 2020 30.30 30.38 28.79 29.28 1,499,606 -0.96(-3.18%)
Nov 10, 2020 29.94 30.31 29.44 30.25 1,546,933 +0.76(+2.58%)
Nov 09, 2020 29.59 30.63 29.43 29.49 2,593,106 +3.21(+12.22%)
Nov 06, 2020 28.55 29.01 26.04 26.28 2,187,130 -2.72(-9.39%)
Nov 05, 2020 27.90 29.39 27.88 29.00 1,326,086 +1.47(+5.33%)
Nov 04, 2020 28.31 28.35 26.88 27.53 1,258,417 -1.43(-4.94%)
Nov 03, 2020 28.62 29.23 28.39 28.96 958,390 +0.95(+3.41%)
Nov 02, 2020 27.22 28.01 26.98 28.01 684,221 +1.30(+4.88%)
Oct 30, 2020 26.04 26.73 26.03 26.71 1,009,771 +0.58(+2.21%)
Oct 29, 2020 26.00 26.25 25.29 26.13 1,560,512 -0.28(-1.08%)
Oct 28, 2020 26.37 27.05 26.26 26.41 1,363,473 -0.67(-2.47%)
Oct 27, 2020 27.30 27.41 27.02 27.08 1,180,340 -0.39(-1.40%)
Oct 26, 2020 28.49 28.75 27.18 27.47 1,445,160 -1.65(-5.67%)
Oct 23, 2020 28.34 29.27 28.09 29.12 1,906,038 +1.10(+3.93%)
Oct 22, 2020 26.83 28.06 26.83 28.02 898,730 +1.23(+4.59%)
Oct 21, 2020 26.67 27.19 26.60 26.79 618,098 +0.13(+0.48%)
Oct 20, 2020 26.72 27.02 26.57 26.66 835,383 +0.22(+0.83%)
Oct 19, 2020 26.57 26.95 26.25 26.44 755,023 -0.03(-0.10%)
Oct 16, 2020 26.66 26.76 26.41 26.47 879,802 -0.17(-0.65%)
Oct 15, 2020 26.25 26.78 25.98 26.64 1,313,176 -0.24(-0.89%)
Oct 14, 2020 26.54 27.13 26.54 26.88 867,358 +0.39(+1.49%)
Oct 13, 2020 26.92 27.17 26.31 26.49 1,155,862 -0.90(-3.28%)
Oct 12, 2020 27.03 27.46 26.58 27.39 785,632 +0.35(+1.29%)
Oct 09, 2020 27.05 27.25 26.69 27.04 859,848 +0.29(+1.10%)
Oct 08, 2020 26.43 26.76 26.05 26.74 603,707 +0.60(+2.28%)
Oct 07, 2020 25.52 26.28 25.52 26.15 737,300 +0.88(+3.48%)
Oct 06, 2020 25.89 26.14 25.22 25.27 519,231 -0.32(-1.25%)
Oct 05, 2020 25.22 25.67 25.19 25.59 678,129 +0.61(+2.46%)
Oct 02, 2020 23.81 25.22 23.73 24.97 569,925 +0.51(+2.10%)
Oct 01, 2020 25.09 25.23 24.13 24.46 1,184,559 -0.57(-2.27%)
Sep 30, 2020 24.88 25.53 24.77 25.03 1,361,256 +0.33(+1.34%)
Sep 29, 2020 25.23 25.30 24.51 24.70 961,321 -0.46(-1.82%)
Sep 28, 2020 24.90 25.62 24.90 25.16 695,392 +0.79(+3.24%)
Sep 25, 2020 24.40 24.79 24.30 24.37 1,520,709 -0.40(-1.63%)
Sep 24, 2020 24.33 25.28 24.03 24.77 854,981 +0.32(+1.31%)
Sep 23, 2020 24.78 25.32 24.38 24.45 822,596 -0.37(-1.48%)
Sep 22, 2020 24.64 25.18 24.64 24.82 884,180 +0.28(+1.16%)
Sep 21, 2020 25.36 25.56 23.92 24.53 1,677,785 -1.60(-6.11%)
Sep 18, 2020 26.44 26.87 25.82 26.13 3,082,197 -0.40(-1.52%)
Sep 17, 2020 26.51 26.88 25.96 26.53 1,038,136 -0.38(-1.40%)
Sep 16, 2020 25.91 27.12 25.66 26.91 1,555,870 +1.23(+4.79%)
Sep 15, 2020 25.81 26.14 25.28 25.68 1,047,893 -0.05(-0.18%)
Sep 14, 2020 25.93 26.18 25.55 25.72 752,788 +0.09(+0.36%)
Sep 11, 2020 25.54 25.94 25.37 25.63 744,405 +0.24(+0.93%)
Sep 10, 2020 26.03 26.22 25.30 25.40 966,619 -0.63(-2.41%)
Sep 09, 2020 26.02 26.15 25.57 26.03 1,040,728 +0.19(+0.74%)
Sep 08, 2020 26.33 26.58 25.80 25.83 1,538,301 -0.97(-3.60%)
Sep 04, 2020 26.96 27.33 26.53 26.80 1,097,891 +0.46(+1.73%)
Sep 03, 2020 27.35 27.77 26.16 26.34 1,488,648 -1.07(-3.89%)
Sep 02, 2020 27.36 27.56 27.05 27.41 643,284 +0.18(+0.67%)
Sep 01, 2020 26.78 27.41 26.64 27.23 607,502 +0.19(+0.71%)
Aug 31, 2020 27.81 27.81 27.01 27.04 946,285 -0.77(-2.78%)
Aug 28, 2020 27.19 27.94 27.04 27.81 639,457 +0.71(+2.62%)
Aug 27, 2020 27.03 27.32 26.62 27.10 723,282 +0.21(+0.78%)
Aug 26, 2020 27.01 27.05 26.58 26.89 638,422 -0.26(-0.94%)
Aug 25, 2020 27.79 27.96 27.05 27.15 653,016 -0.29(-1.06%)
Aug 24, 2020 26.88 27.50 26.52 27.44 791,031 +0.82(+3.08%)
Aug 21, 2020 26.88 27.10 26.45 26.62 635,615 -0.28(-1.05%)
Aug 20, 2020 27.32 27.49 26.86 26.90 683,960 -0.72(-2.61%)
Aug 19, 2020 27.49 27.95 27.25 27.62 747,232 +0.04(+0.13%)
Aug 18, 2020 28.30 28.55 27.56 27.58 688,230 -0.92(-3.23%)
Aug 17, 2020 29.10 29.21 28.50 28.50 868,118 -0.63(-2.16%)
Aug 14, 2020 28.61 29.32 28.44 29.13 1,515,926 +0.15(+0.53%)
Aug 13, 2020 29.09 29.38 28.81 28.98 1,334,515 -0.48(-1.64%)
Aug 12, 2020 29.30 29.58 28.58 29.46 1,531,829 +0.62(+2.15%)
Aug 11, 2020 28.70 29.64 28.69 28.84 1,210,303 +0.66(+2.36%)
Aug 10, 2020 27.48 28.33 27.32 28.18 1,038,720 +0.88(+3.24%)
Aug 07, 2020 25.97 27.33 25.93 27.29 1,349,612 +1.21(+4.65%)
Aug 06, 2020 26.20 26.38 25.84 26.08 899,371 -0.31(-1.17%)
Aug 05, 2020 26.25 26.72 26.13 26.39 701,790 +0.64(+2.48%)
Aug 04, 2020 25.69 26.07 25.55 25.75 1,015,927 +0.13(+0.50%)
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.