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 31, 2015 39.52 41.28 39.02 39.07 2,795,266 -0.05(-0.13%)
Jul 30, 2015 38.75 39.15 38.55 39.12 1,880,501 +0.11(+0.28%)
Jul 29, 2015 38.27 39.18 38.05 39.01 2,576,968 +0.77(+2.02%)
Jul 28, 2015 38.40 38.72 38.17 38.24 2,266,419 -0.08(-0.22%)
Jul 27, 2015 38.38 38.44 37.98 38.32 2,406,507 -0.71(-1.83%)
Jul 24, 2015 39.49 39.52 38.86 39.04 1,645,861 -0.49(-1.24%)
Jul 23, 2015 39.88 39.94 39.40 39.53 1,489,936 -0.34(-0.86%)
Jul 22, 2015 39.93 40.28 39.82 39.87 1,118,813 -0.22(-0.54%)
Jul 21, 2015 40.91 40.99 39.97 40.09 1,328,397 -1.04(-2.53%)
Jul 20, 2015 40.88 41.39 40.85 41.13 1,216,790 +0.20(+0.49%)
Jul 17, 2015 41.27 41.67 40.66 40.93 897,901 -0.54(-1.30%)
Jul 16, 2015 41.54 41.95 41.27 41.47 1,305,864 +0.35(+0.85%)
Jul 15, 2015 41.77 42.00 40.88 41.12 1,618,827 -0.81(-1.94%)
Jul 14, 2015 41.61 42.03 41.55 41.93 848,564 +0.23(+0.56%)
Jul 13, 2015 41.25 41.75 40.89 41.70 1,346,584 +0.75(+1.83%)
Jul 10, 2015 42.22 42.34 40.94 40.95 2,070,258 -0.89(-2.13%)
Jul 09, 2015 42.26 42.66 41.80 41.84 1,502,488 +0.17(+0.40%)
Jul 08, 2015 42.19 42.28 41.24 41.67 2,896,850 -0.89(-2.09%)
Jul 07, 2015 42.66 42.80 41.99 42.56 2,094,797 -0.11(-0.25%)
Jul 06, 2015 42.99 43.54 42.58 42.67 1,136,786 -0.92(-2.12%)
Jul 02, 2015 43.50 43.59 43.59 43.59 950,826 +0.30(+0.69%)
Jul 01, 2015 44.08 44.08 43.16 43.30 1,687,348 -0.49(-1.12%)
Jun 30, 2015 43.65 44.39 43.05 43.79 3,178,896 +1.22(+2.87%)
Jun 29, 2015 43.14 43.20 42.52 42.56 1,227,286 -0.99(-2.27%)
Jun 26, 2015 43.64 43.97 43.50 43.55 3,050,752 -0.22(-0.49%)
Jun 25, 2015 44.57 44.73 43.64 43.77 1,256,052 -0.86(-1.94%)
Jun 24, 2015 44.70 45.14 44.48 44.63 1,409,707 -0.20(-0.45%)
Jun 23, 2015 44.75 45.07 44.67 44.83 854,946 -0.02(-0.06%)
Jun 22, 2015 44.76 45.28 44.68 44.86 1,219,127 +0.51(+1.14%)
Jun 19, 2015 44.38 44.63 44.21 44.35 3,718,787 -0.13(-0.30%)
Jun 18, 2015 44.34 44.63 44.16 44.49 1,641,799 +0.31(+0.71%)
Jun 17, 2015 44.29 44.47 43.92 44.17 1,352,309 -0.06(-0.13%)
Jun 16, 2015 44.04 44.32 43.92 44.23 1,084,045 +0.06(+0.13%)
Jun 15, 2015 44.46 44.47 43.87 44.17 2,367,180 -0.80(-1.77%)
Jun 12, 2015 44.97 45.27 44.82 44.97 857,613 -0.15(-0.33%)
Jun 11, 2015 45.14 45.25 44.75 45.12 746,156 +0.01(+0.02%)
Jun 10, 2015 45.12 45.36 44.84 45.11 952,036 +0.40(+0.89%)
Jun 09, 2015 44.85 45.46 44.60 44.71 1,409,395 +0.00(+0.00%)
Jun 08, 2015 44.86 45.03 44.67 44.71 1,096,693 -0.33(-0.74%)
Jun 05, 2015 45.07 45.29 44.74 45.04 1,032,379 -0.16(-0.35%)
Jun 04, 2015 45.66 45.73 45.08 45.20 978,786 -0.88(-1.91%)
Jun 03, 2015 46.08 46.59 46.01 46.08 747,528 +0.15(+0.32%)
Jun 02, 2015 45.37 46.33 45.37 45.93 749,889 +0.47(+1.04%)
Jun 01, 2015 45.62 45.79 45.22 45.46 1,192,042 -0.12(-0.27%)
May 29, 2015 45.99 46.29 45.57 45.58 1,127,855 -0.41(-0.90%)
May 28, 2015 45.89 46.05 45.45 45.99 1,186,055 -0.12(-0.27%)
May 27, 2015 45.94 46.33 45.59 46.12 1,060,493 +0.10(+0.22%)
May 26, 2015 46.84 46.89 45.90 46.02 1,377,315 -1.32(-2.78%)
May 22, 2015 47.61 47.34 47.34 47.34 641,349 -0.43(-0.90%)
May 21, 2015 47.30 48.07 47.30 47.77 1,043,250 +0.61(+1.30%)
May 20, 2015 46.84 47.36 46.84 47.15 684,562 +0.35(+0.74%)
May 19, 2015 47.54 47.68 46.61 46.81 1,485,747 -0.90(-1.88%)
May 18, 2015 47.24 47.79 47.24 47.70 1,764,890 +0.38(+0.81%)
May 15, 2015 47.30 47.54 47.12 47.32 1,654,170 +0.01(+0.02%)
May 14, 2015 46.99 47.43 46.82 47.31 1,805,173 +0.52(+1.12%)
May 13, 2015 46.16 46.91 45.90 46.79 2,689,392 +0.87(+1.90%)
May 12, 2015 45.84 46.25 45.52 45.92 1,548,395 -0.03(-0.07%)
May 11, 2015 46.20 46.54 45.91 45.95 1,405,344 -0.21(-0.45%)
May 08, 2015 46.67 46.89 46.01 46.16 2,119,218 +0.05(+0.11%)
May 07, 2015 46.66 46.89 45.99 46.11 1,979,110 -0.88(-1.87%)
May 06, 2015 46.73 47.26 46.47 46.99 2,037,437 +0.60(+1.29%)
May 05, 2015 46.46 47.07 46.14 46.39 1,767,201 -0.04(-0.09%)
May 04, 2015 46.91 47.05 46.40 46.43 2,535,100 -0.51(-1.09%)
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.