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
)
48.28
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
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
.