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 (%)
Nov 30, 2004
6.683
6.683
6.599
6.609
1,014,634
-0.09(-1.29%)
Nov 29, 2004
6.709
6.727
6.541
6.696
1,106,596
+0.01(+0.20%)
Nov 26, 2004
6.719
6.756
6.662
6.683
223,608
-0.01(-0.16%)
Nov 24, 2004
6.552
6.717
6.525
6.693
1,223,742
+0.15(+2.32%)
Nov 23, 2004
6.523
6.552
6.434
6.541
613,588
-0.01(-0.12%)
Nov 22, 2004
6.392
6.549
6.368
6.549
1,392,403
+0.16(+2.50%)
Nov 19, 2004
6.512
6.512
6.371
6.389
963,883
-0.12(-1.89%)
Nov 18, 2004
6.499
6.528
6.452
6.512
1,451,548
+0.01(+0.16%)
Nov 17, 2004
6.355
6.546
6.355
6.502
1,661,802
+0.19(+2.95%)
Nov 16, 2004
6.290
6.331
6.253
6.316
1,703,013
-0.04(-0.58%)
Nov 15, 2004
6.276
6.352
6.257
6.352
1,111,938
+0.06(+0.92%)
Nov 12, 2004
6.106
6.303
6.080
6.295
845,592
+0.15(+2.43%)
Nov 11, 2004
6.067
6.145
6.046
6.145
655,944
+0.03(+0.56%)
Nov 10, 2004
6.041
6.138
5.988
6.111
689,142
+0.02(+0.39%)
Nov 09, 2004
6.020
6.119
5.975
6.088
697,537
+0.07(+1.13%)
Nov 08, 2004
6.001
6.035
5.959
6.020
732,642
+0.03(+0.53%)
Nov 05, 2004
6.111
6.119
5.954
5.988
1,169,176
-0.06(-1.00%)
Nov 04, 2004
5.870
6.051
5.849
6.048
1,126,820
+0.15(+2.58%)
Nov 03, 2004
5.870
5.941
5.802
5.896
1,450,404
+0.08(+1.44%)
Nov 02, 2004
5.889
5.931
5.726
5.813
2,450,538
-0.01(-0.18%)
Nov 01, 2004
5.608
5.823
5.522
5.823
1,492,760
+0.17(+2.97%)
Oct 29, 2004
5.708
5.710
5.561
5.655
1,866,713
-0.05(-0.92%)
Oct 28, 2004
5.516
5.739
5.480
5.708
2,983,230
+0.19(+3.47%)
Oct 27, 2004
5.752
5.752
5.346
5.516
6,021,027
-0.72(-11.55%)
Oct 26, 2004
6.132
6.253
5.988
6.237
710,511
+0.08(+1.32%)
Oct 25, 2004
6.027
6.179
6.025
6.156
543,758
+0.08(+1.38%)
Oct 22, 2004
6.132
6.211
6.027
6.072
966,172
-0.07(-1.19%)
Oct 21, 2004
6.067
6.156
5.965
6.145
908,935
+0.08(+1.34%)
Oct 20, 2004
6.093
6.135
5.988
6.064
990,975
-0.04(-0.73%)
Oct 19, 2004
6.245
6.303
6.067
6.109
1,154,675
-0.13(-2.06%)
Oct 18, 2004
6.274
6.274
6.145
6.237
632,667
-0.04(-0.58%)
Oct 15, 2004
6.242
6.339
6.229
6.274
472,783
+0.03(+0.50%)
Oct 14, 2004
6.290
6.290
6.224
6.242
556,350
-0.04(-0.71%)
Oct 13, 2004
6.381
6.413
6.258
6.287
828,802
-0.07(-1.07%)
Oct 12, 2004
6.358
6.410
6.318
6.355
988,686
-0.04(-0.57%)
Oct 11, 2004
6.355
6.397
6.324
6.392
551,390
+0.06(+0.99%)
Oct 08, 2004
6.400
6.421
6.318
6.329
502,165
-0.09(-1.39%)
Oct 07, 2004
6.473
6.512
6.407
6.418
863,144
-0.08(-1.25%)
Oct 06, 2004
6.413
6.502
6.413
6.499
683,800
+0.09(+1.35%)
Oct 05, 2004
6.489
6.497
6.410
6.413
463,244
-0.09(-1.37%)
Oct 04, 2004
6.473
6.552
6.473
6.502
1,014,634
+0.08(+1.27%)
Oct 01, 2004
6.337
6.444
6.316
6.421
1,480,167
+0.08(+1.32%)
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%)
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
.