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 (%)
Dec 30, 2005
10.22
10.38
10.22
10.37
1,600,366
+0.14(+1.41%)
Dec 29, 2005
10.22
10.28
10.12
10.22
875,737
+0.02(+0.21%)
Dec 28, 2005
10.17
10.25
10.04
10.20
500,257
+0.05(+0.52%)
Dec 27, 2005
10.31
10.37
10.11
10.15
674,260
-0.19(-1.80%)
Dec 23, 2005
10.34
10.40
10.28
10.34
780,722
+0.01(+0.10%)
Dec 22, 2005
10.10
10.37
10.10
10.33
982,199
+0.22(+2.21%)
Dec 21, 2005
10.18
10.23
10.02
10.10
660,141
-0.05(-0.52%)
Dec 20, 2005
10.17
10.19
10.02
10.15
708,984
-0.01(-0.05%)
Dec 19, 2005
10.33
10.33
10.14
10.16
1,200,084
-0.19(-1.85%)
Dec 16, 2005
10.38
10.42
10.32
10.35
2,594,014
+0.05(+0.48%)
Dec 15, 2005
10.32
10.41
10.21
10.30
914,658
-0.02(-0.20%)
Dec 14, 2005
10.17
10.40
10.17
10.32
1,169,557
+0.17(+1.65%)
Dec 13, 2005
10.13
10.24
10.09
10.15
658,615
+0.05(+0.47%)
Dec 12, 2005
9.987
10.14
9.990
10.11
734,169
+0.12(+1.23%)
Dec 09, 2005
9.906
10.05
9.838
9.985
468,967
+0.09(+0.95%)
Dec 08, 2005
9.943
10.06
9.796
9.890
409,822
-0.03(-0.26%)
Dec 07, 2005
10.00
10.09
9.846
9.917
812,775
-0.08(-0.76%)
Dec 06, 2005
10.13
10.18
9.985
9.993
665,865
-0.11(-1.09%)
Dec 05, 2005
10.22
10.22
9.974
10.10
748,287
+0.01(+0.05%)
Dec 02, 2005
10.12
10.12
9.956
10.10
509,415
-0.02(-0.18%)
Dec 01, 2005
9.793
10.18
9.867
10.12
1,038,292
+0.32(+3.32%)
Nov 30, 2005
9.875
9.922
9.751
9.791
989,067
+0.00(+0.00%)
Nov 29, 2005
9.736
9.932
9.733
9.791
1,030,279
+0.06(+0.65%)
Nov 28, 2005
9.998
10.02
9.728
9.728
843,684
-0.26(-2.57%)
Nov 25, 2005
9.985
10.00
9.951
9.985
319,386
+0.01(+0.08%)
Nov 23, 2005
10.14
10.15
9.924
9.977
1,047,450
-0.16(-1.60%)
Nov 22, 2005
10.01
10.16
9.966
10.14
888,329
+0.09(+0.94%)
Nov 21, 2005
10.13
10.13
9.930
10.04
1,412,627
-0.05(-0.49%)
Nov 18, 2005
10.11
10.16
9.998
10.09
1,337,836
+0.11(+1.13%)
Nov 17, 2005
9.723
9.982
9.723
9.982
731,116
+0.28(+2.83%)
Nov 16, 2005
9.715
9.775
9.584
9.707
562,074
+0.03(+0.32%)
Nov 15, 2005
9.869
9.882
9.636
9.675
921,909
-0.20(-1.99%)
Nov 14, 2005
9.801
9.880
9.751
9.872
573,522
+0.01(+0.05%)
Nov 11, 2005
9.877
9.917
9.736
9.867
640,681
-0.01(-0.08%)
Nov 10, 2005
9.820
9.875
9.565
9.875
1,162,689
+0.05(+0.51%)
Nov 09, 2005
9.571
9.835
9.484
9.825
1,989,965
+0.26(+2.68%)
Nov 08, 2005
9.670
9.686
9.539
9.568
1,217,637
-0.19(-1.99%)
Nov 07, 2005
9.128
10.05
9.185
9.762
3,481,580
+0.64(+6.98%)
Nov 04, 2005
9.175
9.193
9.002
9.125
771,564
-0.05(-0.57%)
Nov 03, 2005
9.225
9.225
9.141
9.178
1,022,647
+0.01(+0.06%)
Nov 02, 2005
9.141
9.248
9.104
9.172
1,754,145
+0.05(+0.52%)
Nov 01, 2005
9.133
9.212
9.060
9.125
789,117
-0.05(-0.51%)
Oct 31, 2005
9.041
9.219
9.041
9.172
1,947,227
+0.13(+1.48%)
Oct 28, 2005
8.724
9.041
8.609
9.039
1,159,636
+0.35(+4.07%)
Oct 27, 2005
8.902
8.934
8.653
8.685
949,383
-0.27(-2.99%)
Oct 26, 2005
8.957
9.018
8.811
8.952
1,066,148
-0.01(-0.06%)
Oct 25, 2005
9.062
9.086
8.842
8.957
747,143
-0.12(-1.30%)
Oct 24, 2005
8.897
9.102
8.897
9.075
587,640
+0.20(+2.30%)
Oct 21, 2005
8.829
8.970
8.798
8.871
755,538
+0.05(+0.56%)
Oct 20, 2005
9.107
9.115
8.727
8.821
1,077,214
-0.32(-3.47%)
Oct 19, 2005
9.007
9.138
8.719
9.138
1,570,603
+0.13(+1.45%)
Oct 18, 2005
9.120
9.125
8.989
9.007
711,274
-0.14(-1.52%)
Oct 17, 2005
9.060
9.146
8.997
9.146
1,143,609
+0.12(+1.28%)
Oct 14, 2005
8.881
9.070
8.847
9.031
1,031,805
+0.21(+2.44%)
Oct 13, 2005
8.805
8.832
8.753
8.816
1,154,675
+0.01(+0.09%)
Oct 12, 2005
8.787
8.858
8.732
8.808
1,448,114
+0.03(+0.33%)
Oct 11, 2005
8.803
8.860
8.753
8.779
1,661,038
+0.01(+0.09%)
Oct 10, 2005
9.212
9.212
8.687
8.771
1,443,154
-0.19(-2.13%)
Oct 07, 2005
8.876
8.989
8.845
8.963
1,820,159
+0.15(+1.66%)
Oct 06, 2005
8.915
8.915
8.583
8.816
2,012,097
-0.12(-1.35%)
Oct 05, 2005
9.303
9.303
8.910
8.936
1,588,156
-0.40(-4.27%)
Oct 04, 2005
9.560
9.581
9.335
9.335
843,302
-0.23(-2.36%)
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
.