Flowserve Corp (NY: FLS )

46.86 -0.30 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.351 6.383 6.266 6.365 1,239,888 +0.01(+0.21%)
Jul 29, 2004 5.852 6.484 5.852 6.351 3,861,528 +0.55(+9.48%)
Jul 28, 2004 5.801 5.841 5.719 5.801 1,101,036 +0.00(+0.00%)
Jul 27, 2004 5.703 5.846 5.703 5.801 982,127 +0.09(+1.49%)
Jul 26, 2004 5.753 5.833 5.682 5.716 1,312,513 -0.05(-0.88%)
Jul 23, 2004 5.727 5.809 5.637 5.767 1,156,727 +0.04(+0.65%)
Jul 22, 2004 5.820 5.828 5.687 5.730 958,420 -0.12(-2.13%)
Jul 21, 2004 5.966 6.054 5.854 5.854 996,802 -0.12(-2.00%)
Jul 20, 2004 5.963 5.979 5.892 5.974 1,276,765 +0.01(+0.18%)
Jul 19, 2004 6.006 6.017 5.902 5.963 553,528 -0.04(-0.62%)
Jul 16, 2004 6.099 6.107 5.974 6.001 833,491 -0.09(-1.40%)
Jul 15, 2004 6.115 6.147 6.062 6.086 830,480 -0.03(-0.43%)
Jul 14, 2004 6.165 6.203 6.102 6.112 916,275 -0.09(-1.50%)
Jul 13, 2004 6.171 6.232 6.165 6.205 956,539 +0.03(+0.43%)
Jul 12, 2004 6.192 6.224 6.139 6.179 1,124,742 -0.01(-0.09%)
Jul 09, 2004 6.189 6.211 6.102 6.184 1,444,216 -0.01(-0.09%)
Jul 08, 2004 6.447 6.447 6.171 6.189 1,017,122 -0.27(-4.12%)
Jul 07, 2004 6.383 6.498 6.383 6.455 1,203,011 +0.06(+1.00%)
Jul 06, 2004 6.537 6.545 6.375 6.391 1,304,234 -0.14(-2.08%)
Jul 02, 2004 6.607 6.607 6.503 6.527 538,100 -0.08(-1.17%)
Jul 01, 2004 6.628 6.737 6.591 6.604 1,738,854 -0.02(-0.36%)
Jun 30, 2004 6.604 6.668 6.521 6.628 2,360,492 +0.05(+0.77%)
Jun 29, 2004 6.320 6.580 6.269 6.577 2,100,472 +0.31(+4.96%)
Jun 28, 2004 6.280 6.378 6.253 6.266 1,128,881 +0.00(+0.00%)
Jun 25, 2004 6.245 6.312 6.195 6.266 1,478,082 +0.03(+0.51%)
Jun 24, 2004 6.245 6.322 6.221 6.234 1,160,866 +0.00(+0.04%)
Jun 23, 2004 6.205 6.269 6.168 6.232 1,026,529 +0.02(+0.26%)
Jun 22, 2004 6.118 6.221 6.118 6.216 1,003,575 +0.08(+1.26%)
Jun 21, 2004 6.152 6.152 6.088 6.139 1,268,110 -0.01(-0.22%)
Jun 18, 2004 6.192 6.280 6.152 6.152 1,522,861 -0.04(-0.64%)
Jun 17, 2004 6.139 6.219 6.067 6.192 1,025,401 +0.06(+0.95%)
Jun 16, 2004 6.155 6.224 6.088 6.133 1,554,470 -0.02(-0.35%)
Jun 15, 2004 6.112 6.266 6.088 6.155 2,351,084 +0.05(+0.87%)
Jun 14, 2004 6.163 6.163 6.088 6.102 1,224,084 -0.10(-1.63%)
Jun 10, 2004 6.179 6.282 6.176 6.203 1,343,369 +0.03(+0.43%)
Jun 09, 2004 6.282 6.314 6.141 6.176 1,065,288 -0.11(-1.69%)
Jun 08, 2004 6.264 6.282 6.197 6.282 1,009,596 +0.01(+0.08%)
Jun 07, 2004 6.126 6.280 6.096 6.277 2,165,571 +0.27(+4.51%)
Jun 04, 2004 5.977 6.099 5.969 6.006 1,415,617 +0.06(+1.03%)
Jun 03, 2004 5.820 5.979 5.780 5.945 1,833,680 +0.12(+2.01%)
Jun 02, 2004 5.807 5.881 5.767 5.828 1,644,780 +0.07(+1.25%)
Jun 01, 2004 5.573 5.764 5.559 5.756 1,415,994 +0.19(+3.39%)
May 28, 2004 5.541 5.613 5.498 5.567 846,661 +0.01(+0.14%)
May 27, 2004 5.445 5.589 5.421 5.559 1,733,586 +0.12(+2.25%)
May 26, 2004 5.480 5.512 5.397 5.437 871,873 -0.12(-2.11%)
May 25, 2004 5.328 5.554 5.312 5.554 710,442 +0.22(+4.14%)
May 24, 2004 5.275 5.365 5.235 5.334 596,802 +0.07(+1.36%)
May 21, 2004 5.278 5.342 5.222 5.262 664,158 -0.02(-0.30%)
May 20, 2004 5.254 5.294 5.206 5.278 695,391 +0.02(+0.30%)
May 19, 2004 5.408 5.485 5.259 5.262 871,120 -0.11(-2.03%)
May 18, 2004 5.315 5.381 5.241 5.371 1,446,473 +0.10(+1.81%)
May 17, 2004 5.387 5.387 5.174 5.275 1,136,784 -0.14(-2.65%)
May 14, 2004 5.456 5.541 5.371 5.419 1,203,011 -0.04(-0.68%)
May 13, 2004 5.482 5.528 5.395 5.456 885,795 -0.03(-0.48%)
May 12, 2004 5.413 5.490 5.299 5.482 1,632,363 +0.02(+0.39%)
May 11, 2004 5.400 5.466 5.360 5.461 902,352 +0.10(+1.83%)
May 10, 2004 5.421 5.461 5.235 5.363 892,945 -0.11(-1.94%)
May 07, 2004 5.610 5.674 5.458 5.469 938,853 -0.14(-2.51%)
May 06, 2004 5.698 5.698 5.536 5.610 1,138,665 -0.11(-2.00%)
May 05, 2004 5.767 5.839 5.706 5.724 1,912,325 -0.02(-0.28%)
May 04, 2004 5.700 5.823 5.660 5.740 878,646 +0.03(+0.47%)
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.