Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowserve Corp (NY: FLS )

47.90 -0.38 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.788 5.791 5.639 5.735 1,840,830 -0.05(-0.92%)
Oct 28, 2004 5.594 5.820 5.557 5.788 2,941,866 +0.19(+3.47%)
Oct 27, 2004 5.833 5.833 5.421 5.594 5,937,542 -0.73(-11.55%)
Oct 26, 2004 6.219 6.341 6.072 6.325 700,659 +0.08(+1.32%)
Oct 25, 2004 6.112 6.266 6.110 6.242 536,218 +0.09(+1.38%)
Oct 22, 2004 6.219 6.298 6.112 6.157 952,776 -0.07(-1.19%)
Oct 21, 2004 6.152 6.242 6.048 6.232 896,332 +0.08(+1.34%)
Oct 20, 2004 6.179 6.221 6.072 6.149 977,235 -0.05(-0.73%)
Oct 19, 2004 6.333 6.391 6.152 6.195 1,138,665 -0.13(-2.06%)
Oct 18, 2004 6.362 6.362 6.232 6.325 623,895 -0.04(-0.58%)
Oct 15, 2004 6.330 6.428 6.317 6.362 466,228 +0.03(+0.50%)
Oct 14, 2004 6.378 6.378 6.312 6.330 548,636 -0.05(-0.71%)
Oct 13, 2004 6.471 6.503 6.346 6.375 817,310 -0.07(-1.07%)
Oct 12, 2004 6.447 6.500 6.407 6.444 974,977 -0.04(-0.57%)
Oct 11, 2004 6.444 6.487 6.413 6.482 543,744 +0.06(+0.99%)
Oct 08, 2004 6.490 6.511 6.407 6.418 495,202 -0.09(-1.39%)
Oct 07, 2004 6.564 6.604 6.498 6.508 851,176 -0.08(-1.25%)
Oct 06, 2004 6.503 6.593 6.503 6.591 674,318 +0.09(+1.35%)
Oct 05, 2004 6.580 6.588 6.500 6.503 456,820 -0.09(-1.37%)
Oct 04, 2004 6.564 6.644 6.564 6.593 1,000,565 +0.08(+1.27%)
Oct 01, 2004 6.426 6.535 6.405 6.511 1,459,644 +0.09(+1.32%)
Sep 30, 2004 6.431 6.543 6.407 6.426 1,237,630 -0.05(-0.70%)
Sep 29, 2004 6.346 6.498 6.335 6.471 859,455 +0.12(+1.97%)
Sep 28, 2004 6.280 6.373 6.229 6.346 1,057,762 +0.09(+1.40%)
Sep 27, 2004 6.383 6.383 6.232 6.258 823,331 -0.12(-1.92%)
Sep 24, 2004 6.405 6.458 6.381 6.381 468,485 -0.02(-0.37%)
Sep 23, 2004 6.410 6.431 6.359 6.405 702,164 +0.01(+0.21%)
Sep 22, 2004 6.431 6.431 6.351 6.391 983,256 -0.08(-1.27%)
Sep 21, 2004 6.484 6.516 6.442 6.474 1,447,226 +0.03(+0.41%)
Sep 20, 2004 6.413 6.471 6.383 6.447 1,520,227 +0.03(+0.46%)
Sep 17, 2004 6.498 6.498 6.365 6.418 1,562,748 -0.01(-0.08%)
Sep 16, 2004 6.327 6.463 6.327 6.423 439,887 +0.10(+1.51%)
Sep 15, 2004 6.312 6.351 6.296 6.327 545,626 +0.01(+0.08%)
Sep 14, 2004 6.325 6.335 6.282 6.322 565,946 -0.03(-0.46%)
Sep 13, 2004 6.367 6.405 6.338 6.351 995,673 -0.01(-0.17%)
Sep 10, 2004 6.378 6.402 6.272 6.362 688,617 -0.01(-0.21%)
Sep 09, 2004 6.320 6.418 6.320 6.375 1,501,412 +0.09(+1.35%)
Sep 08, 2004 6.272 6.338 6.266 6.290 1,479,211 +0.02(+0.30%)
Sep 07, 2004 6.165 6.282 6.165 6.272 848,542 +0.12(+1.99%)
Sep 03, 2004 6.213 6.240 6.072 6.149 421,072 -0.05(-0.81%)
Sep 02, 2004 6.072 6.203 6.062 6.200 719,850 +0.13(+2.10%)
Sep 01, 2004 6.059 6.155 6.025 6.072 870,744 -0.02(-0.39%)
Aug 31, 2004 6.033 6.112 5.985 6.096 839,511 +0.08(+1.28%)
Aug 30, 2004 6.094 6.094 5.953 6.019 657,385 -0.09(-1.48%)
Aug 27, 2004 6.096 6.133 6.062 6.110 282,973 +0.00(+0.04%)
Aug 26, 2004 6.075 6.126 6.046 6.107 795,485 +0.03(+0.52%)
Aug 25, 2004 6.078 6.118 5.990 6.075 794,356 +0.01(+0.09%)
Aug 24, 2004 6.080 6.126 6.019 6.070 638,570 +0.02(+0.26%)
Aug 23, 2004 6.112 6.126 6.014 6.054 600,941 -0.06(-0.96%)
Aug 20, 2004 6.107 6.123 6.064 6.112 980,245 +0.01(+0.17%)
Aug 19, 2004 6.144 6.157 6.025 6.102 819,568 -0.06(-0.91%)
Aug 18, 2004 6.086 6.232 6.030 6.157 866,981 +0.05(+0.83%)
Aug 17, 2004 6.126 6.176 6.072 6.107 707,056 +0.03(+0.57%)
Aug 16, 2004 5.900 6.080 5.886 6.072 833,114 +0.22(+3.77%)
Aug 13, 2004 5.966 6.003 5.852 5.852 836,125 -0.08(-1.34%)
Aug 12, 2004 6.064 6.064 5.886 5.932 941,487 -0.13(-2.11%)
Aug 11, 2004 5.966 6.123 5.860 6.059 1,656,069 +0.08(+1.33%)
Aug 10, 2004 5.873 6.003 5.865 5.979 898,589 +0.12(+2.04%)
Aug 09, 2004 5.966 6.017 5.833 5.860 1,233,867 -0.12(-2.00%)
Aug 06, 2004 6.059 6.059 5.932 5.979 1,396,426 -0.10(-1.66%)
Aug 05, 2004 6.245 6.253 6.072 6.080 1,073,566 -0.20(-3.26%)
Aug 04, 2004 6.290 6.383 6.165 6.285 1,227,470 -0.01(-0.08%)
Aug 03, 2004 6.378 6.423 6.290 6.290 1,068,674 -0.10(-1.58%)
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.