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
)
48.61
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 28, 2003
5.556
5.627
5.556
5.577
507,889
+0.03(+0.61%)
Nov 26, 2003
5.553
5.585
5.519
5.543
1,124,149
+0.02(+0.43%)
Nov 25, 2003
5.477
5.540
5.477
5.519
1,005,476
+0.04(+0.77%)
Nov 24, 2003
5.346
5.488
5.346
5.477
837,960
+0.20(+3.72%)
Nov 21, 2003
5.328
5.341
5.270
5.281
812,775
-0.01(-0.20%)
Nov 20, 2003
5.257
5.349
5.233
5.291
1,391,640
+0.03(+0.55%)
Nov 19, 2003
5.228
5.307
5.157
5.262
771,946
+0.03(+0.50%)
Nov 18, 2003
5.212
5.283
5.212
5.236
972,278
+0.05(+1.01%)
Nov 17, 2003
5.218
5.233
5.144
5.184
1,488,181
-0.15(-2.80%)
Nov 14, 2003
5.404
5.425
5.309
5.333
827,276
-0.07(-1.31%)
Nov 13, 2003
5.451
5.454
5.354
5.404
698,300
-0.07(-1.34%)
Nov 12, 2003
5.254
5.477
5.254
5.477
1,499,246
+0.18(+3.47%)
Nov 11, 2003
5.320
5.346
5.189
5.294
1,520,997
-0.02(-0.44%)
Nov 10, 2003
5.566
5.566
5.317
5.317
1,595,024
-0.31(-5.58%)
Nov 07, 2003
5.624
5.687
5.611
5.632
942,133
+0.06(+1.08%)
Nov 06, 2003
5.530
5.595
5.464
5.572
1,104,306
+0.02(+0.28%)
Nov 05, 2003
5.540
5.572
5.514
5.556
1,208,097
+0.01(+0.09%)
Nov 04, 2003
5.540
5.640
5.540
5.551
1,140,706
+0.04(+0.67%)
Nov 03, 2003
5.359
5.514
5.359
5.514
982,084
+0.15(+2.83%)
Oct 31, 2003
5.422
5.433
5.346
5.362
456,757
-0.04(-0.73%)
Oct 30, 2003
5.349
5.448
5.330
5.401
1,248,545
+0.07(+1.38%)
Oct 29, 2003
5.176
5.341
5.163
5.328
1,320,665
+0.15(+2.94%)
Oct 28, 2003
5.084
5.176
5.076
5.176
1,407,285
+0.09(+1.80%)
Oct 27, 2003
5.081
5.178
5.045
5.084
965,791
+0.03(+0.57%)
Oct 24, 2003
5.045
5.084
5.005
5.055
1,149,715
-0.01(-0.16%)
Oct 23, 2003
5.005
5.139
4.984
5.063
1,729,724
-0.05(-0.92%)
Oct 22, 2003
5.100
5.189
4.953
5.110
2,552,039
+0.01(+0.21%)
Oct 21, 2003
5.490
5.490
4.995
5.100
4,229,868
-0.56(-9.91%)
Oct 20, 2003
5.595
5.713
5.579
5.661
1,059,279
+0.11(+1.98%)
Oct 17, 2003
5.742
5.742
5.551
5.551
1,204,663
-0.14(-2.53%)
Oct 16, 2003
5.700
5.700
5.676
5.695
1,100,490
+0.00(+0.05%)
Oct 15, 2003
5.773
5.779
5.658
5.692
1,502,681
-0.07(-1.27%)
Oct 14, 2003
5.765
5.802
5.666
5.765
1,021,884
+0.05(+0.92%)
Oct 13, 2003
5.556
5.786
5.621
5.713
1,318,757
+0.16(+2.83%)
Oct 10, 2003
5.606
5.647
5.548
5.556
1,142,083
-0.04(-0.66%)
Oct 09, 2003
5.606
5.661
5.532
5.592
1,450,785
+0.03(+0.47%)
Oct 08, 2003
5.582
5.595
5.543
5.566
1,932,345
-0.02(-0.28%)
Oct 07, 2003
5.543
5.621
5.535
5.582
2,334,154
+0.03(+0.47%)
Oct 06, 2003
5.503
5.595
5.503
5.556
990,594
+0.03(+0.47%)
Oct 03, 2003
5.451
5.561
5.438
5.530
2,287,219
+0.10(+1.93%)
Oct 02, 2003
5.425
5.469
5.409
5.425
2,002,175
-0.11(-1.94%)
Oct 01, 2003
5.375
5.569
5.375
5.532
1,098,201
+0.21(+3.99%)
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%)
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
.