Flowserve Corp (NY: FLS )

42.09 USD -0.51 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 42.24 42.24 41.89 42.09 1,019,413 -0.51(-1.20%)
Jul 29, 2021 42.16 42.77 41.96 42.60 556,087 +0.92(+2.21%)
Jul 28, 2021 41.91 42.07 41.01 41.68 665,257 -0.11(-0.26%)
Jul 27, 2021 41.59 42.11 41.29 41.79 242,986 -0.11(-0.26%)
Jul 26, 2021 41.77 42.20 41.53 41.90 284,399 +0.20(+0.48%)
Jul 23, 2021 41.76 41.76 41.20 41.70 243,269 +0.42(+1.02%)
Jul 22, 2021 42.10 42.10 41.18 41.28 427,901 -0.70(-1.67%)
Jul 21, 2021 41.57 42.33 41.56 41.98 425,341 +0.56(+1.35%)
Jul 20, 2021 39.91 41.59 39.79 41.42 662,170 +1.63(+4.10%)
Jul 19, 2021 40.10 40.45 39.54 39.79 635,787 -1.32(-3.21%)
Jul 16, 2021 42.48 42.50 41.02 41.11 651,353 -0.86(-2.05%)
Jul 15, 2021 41.89 42.48 41.63 41.97 724,538 -0.07(-0.17%)
Jul 14, 2021 42.39 42.81 41.74 42.04 628,659 -0.21(-0.50%)
Jul 13, 2021 42.60 42.85 42.14 42.25 565,830 -0.65(-1.52%)
Jul 12, 2021 42.44 43.04 42.31 42.90 1,085,056 -0.03(-0.07%)
Jul 09, 2021 41.90 43.59 41.77 42.93 1,850,136 +1.84(+4.48%)
Jul 08, 2021 40.67 41.71 40.10 41.09 2,196,161 +0.38(+0.93%)
Jul 07, 2021 40.32 41.06 39.98 40.71 1,066,721 +1.29(+3.27%)
Jul 06, 2021 40.20 40.26 38.74 39.42 906,374 -0.90(-2.23%)
Jul 02, 2021 40.26 40.55 39.86 40.32 614,625 +0.14(+0.35%)
Jul 01, 2021 40.70 40.91 40.14 40.18 1,197,792 -0.14(-0.35%)
Jun 30, 2021 39.31 40.38 39.31 40.32 1,472,156 +0.65(+1.64%)
Jun 29, 2021 40.56 40.85 39.45 39.67 1,234,216 -0.56(-1.39%)
Jun 28, 2021 40.98 40.98 39.94 40.23 541,298 -0.95(-2.31%)
Jun 25, 2021 40.92 41.41 40.83 41.18 936,053 +0.42(+1.03%)
Jun 24, 2021 40.61 40.90 40.01 40.76 952,906 +0.16(+0.39%)
Jun 23, 2021 41.03 41.14 40.60 40.60 406,819 -0.25(-0.61%)
Jun 22, 2021 41.32 41.32 40.46 40.85 530,025 -0.47(-1.14%)
Jun 21, 2021 40.47 41.37 40.39 41.32 545,440 +1.25(+3.12%)
Jun 18, 2021 39.75 40.30 39.34 40.07 1,031,109 -0.40(-0.99%)
Jun 17, 2021 42.43 42.46 39.81 40.47 766,853 -1.91(-4.51%)
Jun 16, 2021 42.43 42.84 41.98 42.38 436,756 -0.30(-0.70%)
Jun 15, 2021 42.38 42.84 42.23 42.68 714,077 +0.40(+0.95%)
Jun 14, 2021 43.01 43.03 42.12 42.28 331,253 -0.70(-1.63%)
Jun 11, 2021 43.33 43.47 42.81 42.98 473,187 -0.15(-0.35%)
Jun 10, 2021 43.80 43.80 43.01 43.13 333,275 -0.24(-0.55%)
Jun 09, 2021 44.14 44.20 43.36 43.37 519,265 -0.94(-2.12%)
Jun 08, 2021 43.16 44.39 42.87 44.31 488,379 +0.88(+2.03%)
Jun 07, 2021 44.00 44.16 43.31 43.43 382,779 -0.45(-1.03%)
Jun 04, 2021 43.03 43.93 42.91 43.88 821,225 +1.08(+2.52%)
Jun 03, 2021 42.25 42.88 41.92 42.80 1,100,071 +0.34(+0.80%)
Jun 02, 2021 43.45 43.45 42.25 42.46 906,627 -0.79(-1.83%)
Jun 01, 2021 42.90 43.28 42.67 43.25 503,601 +0.86(+2.03%)
May 28, 2021 42.62 42.62 42.00 42.39 584,550 -0.23(-0.54%)
May 27, 2021 42.70 42.82 42.43 42.62 606,065 +0.54(+1.28%)
May 26, 2021 42.10 42.21 41.72 42.08 588,967 +0.14(+0.33%)
May 25, 2021 42.37 42.81 41.87 41.94 745,254 -0.42(-0.99%)
May 24, 2021 42.46 42.58 41.82 42.36 533,142 +0.14(+0.33%)
May 21, 2021 42.26 42.74 41.94 42.22 438,244 +0.41(+0.98%)
May 20, 2021 41.89 41.89 41.09 41.81 681,731 +0.06(+0.14%)
May 19, 2021 41.92 41.96 41.16 41.75 606,481 -1.01(-2.36%)
May 18, 2021 43.50 43.79 42.73 42.76 884,859 -0.73(-1.68%)
May 17, 2021 42.86 43.53 42.64 43.49 637,161 +0.28(+0.65%)
May 14, 2021 42.29 43.41 42.12 43.21 750,510 +1.11(+2.64%)
May 13, 2021 40.51 42.42 40.48 42.10 647,359 +1.41(+3.47%)
May 12, 2021 41.93 42.31 40.69 40.69 810,464 -1.07(-2.56%)
May 11, 2021 41.95 42.47 41.48 41.76 683,455 -0.84(-1.97%)
May 10, 2021 43.00 43.71 42.59 42.60 811,252 -0.05(-0.12%)
May 07, 2021 41.84 42.83 41.60 42.65 768,765 +0.36(+0.85%)
May 06, 2021 42.00 42.36 41.43 42.29 1,061,212 +0.55(+1.32%)
May 05, 2021 42.21 42.21 41.64 41.74 849,705 -0.18(-0.43%)
May 04, 2021 40.47 41.98 39.92 41.92 1,293,469 +1.46(+3.61%)
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.