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
)
47.52
+0.25 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2003
5.425
5.425
5.231
5.320
1,373,705
-0.14(-2.64%)
Sep 29, 2003
5.406
5.524
5.375
5.464
1,568,695
+0.06(+1.07%)
Sep 26, 2003
5.671
5.671
5.375
5.406
1,878,542
-0.27(-4.76%)
Sep 25, 2003
5.855
5.855
5.666
5.676
1,264,190
-0.15(-2.65%)
Sep 24, 2003
5.923
5.949
5.823
5.831
2,491,367
-0.10(-1.64%)
Sep 23, 2003
5.747
5.991
5.779
5.928
1,487,417
+0.18(+3.15%)
Sep 22, 2003
5.800
5.807
5.737
5.747
722,721
-0.10(-1.66%)
Sep 19, 2003
5.726
5.857
5.726
5.844
1,733,921
+0.10(+1.83%)
Sep 18, 2003
5.621
5.744
5.606
5.739
617,404
+0.13(+2.24%)
Sep 17, 2003
5.640
5.687
5.572
5.613
487,665
-0.05(-0.93%)
Sep 16, 2003
5.587
5.666
5.553
5.666
602,904
+0.08(+1.50%)
Sep 15, 2003
5.503
5.624
5.503
5.582
1,034,095
+0.05(+0.95%)
Sep 12, 2003
5.454
5.556
5.401
5.530
766,604
+0.02(+0.43%)
Sep 11, 2003
5.587
5.587
5.425
5.506
2,534,868
-0.09(-1.68%)
Sep 10, 2003
5.747
5.750
5.553
5.600
1,078,358
-0.16(-2.78%)
Sep 09, 2003
5.771
5.847
5.726
5.760
767,367
-0.03(-0.54%)
Sep 08, 2003
5.700
5.868
5.700
5.792
801,328
+0.07(+1.28%)
Sep 05, 2003
5.802
5.847
5.716
5.718
472,020
-0.10(-1.67%)
Sep 04, 2003
5.818
5.883
5.742
5.815
931,448
-0.02(-0.27%)
Sep 03, 2003
5.540
5.936
5.540
5.831
2,580,658
+0.28(+4.95%)
Sep 02, 2003
5.582
5.632
5.503
5.556
1,994,925
+0.04(+0.71%)
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%)
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
.