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
)
48.15
+0.63 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 31, 2002
4.639
4.639
4.411
4.521
1,714,460
-0.12(-2.54%)
Jul 30, 2002
4.652
4.652
4.403
4.639
2,576,079
-0.01(-0.28%)
Jul 29, 2002
4.379
4.715
4.379
4.652
4,287,487
+0.30(+6.86%)
Jul 26, 2002
4.494
4.534
4.112
4.353
4,316,106
-0.14(-3.15%)
Jul 25, 2002
4.508
4.589
4.345
4.494
5,674,930
-0.01(-0.29%)
Jul 24, 2002
3.813
4.560
3.800
4.508
11,158,305
+0.69(+18.21%)
Jul 23, 2002
4.193
4.350
3.014
3.813
28,585,286
-2.70(-41.43%)
Jul 17, 2002
6.565
6.664
6.316
6.510
3,421,289
-0.70(-9.77%)
Jul 12, 2002
7.243
7.385
7.194
7.215
788,735
-0.03(-0.40%)
Jul 11, 2002
7.220
7.301
7.102
7.243
2,060,558
-0.00(-0.04%)
Jul 10, 2002
7.202
7.372
7.186
7.246
2,029,268
+0.04(+0.55%)
Jul 09, 2002
7.299
7.401
7.220
7.207
1,685,078
-0.09(-1.29%)
Jul 08, 2002
7.364
7.364
7.301
7.301
815,446
-0.08(-1.03%)
Jul 05, 2002
7.207
7.424
7.207
7.377
473,546
+0.27(+3.76%)
Jul 04, 2002
7.225
7.293
6.892
7.110
3,281,629
+0.00(+0.00%)
Jul 03, 2002
7.225
7.293
6.892
7.110
1,793,067
-0.12(-1.60%)
Jul 02, 2002
7.375
7.458
7.196
7.225
2,047,584
-0.15(-2.06%)
Jul 01, 2002
7.783
7.783
7.173
7.377
3,894,836
-0.43(-5.54%)
Jun 28, 2002
7.605
7.820
7.553
7.810
3,169,825
+0.16(+2.05%)
Jun 27, 2002
7.668
7.707
7.456
7.652
1,906,779
+0.05(+0.66%)
Jun 26, 2002
7.796
7.796
7.464
7.603
2,234,179
-0.22(-2.81%)
Jun 25, 2002
8.027
8.124
7.804
7.823
1,220,690
-0.25(-3.05%)
Jun 21, 2002
8.140
8.210
8.127
8.069
1,253,506
-0.08(-1.03%)
Jun 20, 2002
8.349
8.428
8.114
8.153
1,089,424
-0.12(-1.39%)
Jun 19, 2002
8.373
8.467
8.263
8.268
836,815
-0.15(-1.81%)
Jun 18, 2002
8.255
8.459
8.255
8.420
1,087,516
+0.19(+2.26%)
Jun 17, 2002
8.040
8.266
8.040
8.234
1,132,162
+0.19(+2.41%)
Jun 14, 2002
7.901
8.114
7.849
8.040
699,826
-0.18(-2.14%)
Jun 12, 2002
8.148
8.263
8.019
8.216
1,202,373
+0.06(+0.74%)
Jun 11, 2002
8.268
8.412
8.142
8.155
924,198
-0.11(-1.36%)
Jun 10, 2002
8.260
8.344
8.255
8.268
801,328
-0.01(-0.16%)
Jun 07, 2002
8.030
8.344
8.030
8.281
1,374,850
+0.25(+3.13%)
Jun 06, 2002
8.072
8.119
7.810
8.030
1,306,165
-0.05(-0.58%)
Jun 05, 2002
8.019
8.129
7.967
8.077
1,115,754
-0.30(-3.60%)
May 31, 2002
8.150
8.517
8.148
8.378
1,179,478
-0.27(-3.12%)
May 28, 2002
8.779
8.792
8.606
8.648
864,289
-0.13(-1.49%)
May 27, 2002
8.881
8.894
8.719
8.779
1,451,548
+0.00(+0.00%)
May 24, 2002
8.881
8.894
8.719
8.779
1,444,680
-0.10(-1.12%)
May 23, 2002
8.622
8.894
8.543
8.879
1,197,031
+0.21(+2.48%)
May 22, 2002
8.604
8.701
8.465
8.664
1,074,161
+0.06(+0.70%)
May 21, 2002
8.989
9.023
8.577
8.604
958,159
-0.39(-4.29%)
May 20, 2002
8.905
9.151
8.790
8.989
1,207,334
+0.08(+0.94%)
May 17, 2002
8.766
8.929
8.674
8.905
1,127,964
+0.15(+1.71%)
May 16, 2002
8.955
8.976
8.727
8.756
1,264,190
-0.20(-2.22%)
May 15, 2002
9.091
9.170
8.874
8.955
977,238
-0.16(-1.78%)
May 14, 2002
8.701
9.130
8.701
9.117
2,318,128
+0.46(+5.36%)
May 13, 2002
8.501
8.661
8.415
8.653
990,594
+0.15(+1.79%)
May 10, 2002
8.737
8.737
8.459
8.501
1,169,176
-0.24(-2.70%)
May 09, 2002
8.818
8.847
8.664
8.737
968,080
-0.08(-0.89%)
May 08, 2002
8.805
8.884
8.695
8.816
29,610,986
-0.05(-0.59%)
May 07, 2002
8.926
9.041
8.866
8.868
996,699
-0.06(-0.65%)
May 06, 2002
9.041
9.044
8.905
8.926
1,740,408
-0.19(-2.13%)
May 03, 2002
9.120
9.170
8.955
9.120
1,615,630
-0.03(-0.29%)
May 02, 2002
9.046
9.196
8.981
9.146
1,907,542
+0.10(+1.10%)
May 01, 2002
9.010
9.133
8.687
9.046
3,704,425
+0.01(+0.06%)
Apr 30, 2002
8.845
9.041
8.792
9.041
1,564,497
+0.18(+2.04%)
Apr 29, 2002
8.897
8.918
8.745
8.860
2,358,576
-0.07(-0.82%)
Apr 26, 2002
8.784
8.934
8.577
8.934
3,053,823
+0.15(+1.70%)
Apr 25, 2002
8.504
8.853
8.407
8.784
3,035,507
+0.25(+2.95%)
Apr 24, 2002
8.192
8.609
8.192
8.533
2,994,296
+0.34(+4.19%)
Apr 23, 2002
8.203
8.218
8.019
8.190
2,065,518
-0.04(-0.51%)
Apr 22, 2002
8.457
8.457
8.216
8.231
2,403,221
-0.23(-2.66%)
Apr 19, 2002
8.386
8.543
8.347
8.457
2,622,632
+0.04(+0.47%)
Apr 18, 2002
8.570
8.635
8.399
8.418
4,815,982
-0.15(-1.77%)
Apr 17, 2002
8.347
8.622
8.336
8.570
15,797,995
+0.16(+1.90%)
Apr 16, 2002
8.192
8.530
8.192
8.410
1,708,355
+0.24(+2.95%)
Apr 15, 2002
8.360
8.362
8.056
8.169
1,354,244
-0.24(-2.87%)
Apr 12, 2002
8.302
8.425
8.231
8.410
1,133,688
+0.12(+1.45%)
Apr 11, 2002
8.373
8.404
8.169
8.289
1,293,191
-0.08(-1.00%)
Apr 10, 2002
8.229
8.425
8.224
8.373
1,415,679
+0.12(+1.43%)
Apr 09, 2002
8.098
8.342
8.095
8.255
865,816
+0.14(+1.78%)
Apr 08, 2002
8.006
8.205
7.862
8.111
1,099,346
+0.11(+1.34%)
Apr 05, 2002
7.849
8.079
7.796
8.003
2,026,978
+0.13(+1.66%)
Apr 04, 2002
8.059
8.124
7.862
7.872
3,097,324
-0.55(-6.53%)
Apr 03, 2002
8.504
8.570
8.412
8.423
1,020,357
-0.09(-1.11%)
Apr 02, 2002
8.480
8.622
8.465
8.517
912,751
+0.04(+0.46%)
Apr 01, 2002
8.386
8.514
8.336
8.478
812,394
+0.09(+1.06%)
Mar 29, 2002
8.386
8.449
8.360
8.389
789,117
+0.00(+0.00%)
Mar 28, 2002
8.386
8.449
8.360
8.389
789,117
+0.02(+0.19%)
Mar 27, 2002
8.326
8.425
8.281
8.373
1,686,605
+0.05(+0.60%)
Mar 26, 2002
8.022
8.499
8.022
8.323
1,336,691
+0.30(+3.79%)
Mar 25, 2002
7.909
8.190
7.862
8.019
1,586,629
+0.16(+2.07%)
Mar 22, 2002
7.967
7.967
7.810
7.857
1,710,644
-0.16(-1.99%)
Mar 21, 2002
8.072
8.074
7.802
8.017
1,494,667
-0.06(-0.68%)
Mar 20, 2002
8.362
8.362
8.072
8.072
1,228,703
-0.29(-3.48%)
Mar 19, 2002
7.990
8.412
7.990
8.362
1,330,968
+0.37(+4.66%)
Mar 18, 2002
7.996
8.045
7.896
7.990
689,142
-0.00(-0.03%)
Mar 15, 2002
8.085
8.124
7.993
7.993
824,604
-0.03(-0.39%)
Mar 14, 2002
7.927
8.074
7.927
8.024
791,788
+0.03(+0.39%)
Mar 13, 2002
7.982
8.059
7.951
7.993
818,881
+0.01(+0.13%)
Mar 12, 2002
7.893
8.124
7.865
7.982
475,073
+0.09(+1.13%)
Mar 11, 2002
7.849
7.930
7.770
7.893
470,494
+0.02(+0.23%)
Mar 08, 2002
7.862
7.907
7.823
7.875
764,696
+0.02(+0.23%)
Mar 07, 2002
7.796
7.862
7.770
7.857
1,284,033
+0.10(+1.28%)
Mar 06, 2002
7.731
7.938
7.678
7.757
1,000,897
-0.03(-0.40%)
Mar 05, 2002
7.836
7.862
7.731
7.789
1,389,732
-0.03(-0.34%)
Mar 04, 2002
7.456
7.901
7.456
7.815
1,313,796
+0.40(+5.37%)
Mar 01, 2002
7.385
7.532
7.246
7.416
1,108,122
+0.08(+1.14%)
Feb 28, 2002
7.458
7.547
7.309
7.333
1,462,233
-0.13(-1.69%)
Feb 27, 2002
7.508
7.665
7.443
7.458
1,869,765
-0.01(-0.14%)
Feb 26, 2002
7.406
7.521
7.406
7.469
1,268,769
+0.07(+0.89%)
Feb 25, 2002
7.492
7.626
7.403
7.403
1,063,477
-0.06(-0.84%)
Feb 22, 2002
7.207
7.513
7.194
7.466
1,480,549
+0.32(+4.51%)
Feb 21, 2002
7.094
7.335
7.094
7.144
1,011,581
+0.05(+0.70%)
Feb 20, 2002
6.908
7.141
6.858
7.094
763,932
+0.19(+2.69%)
Feb 19, 2002
6.683
6.926
6.683
6.908
575,430
+0.09(+1.27%)
Feb 18, 2002
6.971
6.974
6.787
6.822
533,074
+0.00(+0.00%)
Feb 15, 2002
6.971
6.974
6.787
6.822
532,692
-0.19(-2.66%)
Feb 14, 2002
6.947
7.390
6.947
7.008
2,386,431
+0.06(+0.91%)
Feb 13, 2002
6.554
6.950
6.554
6.945
1,066,529
+0.39(+6.00%)
Feb 12, 2002
6.649
6.683
6.549
6.552
917,330
-0.09(-1.42%)
Feb 11, 2002
6.421
6.646
6.421
6.646
756,301
+0.23(+3.59%)
Feb 08, 2002
6.161
6.468
6.145
6.415
646,404
+0.32(+5.25%)
Feb 07, 2002
6.148
6.159
6.027
6.096
705,550
-0.05(-0.81%)
Feb 06, 2002
6.316
6.421
6.145
6.145
2,775,648
-0.17(-2.70%)
Feb 05, 2002
6.250
6.318
6.030
6.316
1,541,221
+0.02(+0.37%)
Feb 04, 2002
6.352
6.352
6.038
6.292
723,484
-0.06(-0.91%)
Feb 01, 2002
6.460
6.483
6.274
6.350
454,086
-0.15(-2.26%)
Jan 31, 2002
6.355
6.512
6.261
6.497
562,074
+0.15(+2.31%)
Jan 30, 2002
6.263
6.400
6.080
6.350
1,050,503
+0.06(+0.96%)
Jan 29, 2002
6.402
6.405
6.159
6.290
739,129
-0.17(-2.56%)
Jan 28, 2002
6.316
6.512
6.274
6.455
826,894
+0.17(+2.75%)
Jan 25, 2002
6.043
6.426
6.043
6.282
1,042,108
+0.24(+3.95%)
Jan 24, 2002
6.224
6.224
5.936
6.043
1,793,067
-0.15(-2.49%)
Jan 23, 2002
6.088
6.240
6.001
6.198
507,126
+0.11(+1.81%)
Jan 22, 2002
6.027
6.185
6.027
6.088
657,470
+0.04(+0.65%)
Jan 21, 2002
6.062
6.072
6.020
6.048
1,210,387
+0.00(+0.00%)
Jan 18, 2002
6.062
6.072
6.012
6.048
1,201,992
-0.04(-0.65%)
Jan 17, 2002
6.080
6.106
6.009
6.088
674,260
+0.06(+0.96%)
Jan 16, 2002
6.287
6.287
6.025
6.030
830,710
-0.26(-4.09%)
Jan 15, 2002
6.360
6.368
6.093
6.287
1,013,871
-0.07(-1.15%)
Jan 14, 2002
6.609
6.609
6.303
6.360
1,224,505
-0.25(-3.73%)
Jan 11, 2002
6.764
6.764
6.423
6.607
1,815,199
-0.16(-2.32%)
Jan 10, 2002
6.945
6.947
6.761
6.764
476,599
-0.21(-3.01%)
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
.