Skip to main content

Flowserve Corp (NY: FLS )

48.10 +0.46 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.26 18.26 18.04 18.11 1,817,451 -0.06(-0.32%)
May 30, 2007 18.00 18.17 17.80 18.17 1,398,924 +0.04(+0.22%)
May 29, 2007 17.78 18.15 17.78 18.13 1,723,168 +0.45(+2.52%)
May 25, 2007 17.38 17.72 17.38 17.68 991,511 +0.39(+2.26%)
May 24, 2007 17.66 17.76 17.26 17.29 1,085,028 -0.35(-1.97%)
May 23, 2007 17.79 17.96 17.62 17.64 1,559,513 -0.05(-0.31%)
May 22, 2007 17.61 17.80 17.55 17.69 1,479,793 +0.12(+0.67%)
May 21, 2007 17.53 17.68 17.42 17.58 972,731 +0.07(+0.37%)
May 18, 2007 17.59 17.69 17.39 17.51 1,052,067 -0.08(-0.46%)
May 17, 2007 17.17 17.69 17.17 17.59 1,639,615 +0.43(+2.52%)
May 16, 2007 17.47 17.48 16.99 17.16 1,840,447 -0.29(-1.69%)
May 15, 2007 17.55 17.70 17.25 17.45 2,515,380 -0.08(-0.48%)
May 14, 2007 17.31 17.71 17.31 17.54 2,162,008 +0.26(+1.49%)
May 11, 2007 16.86 17.40 16.81 17.28 2,885,233 +0.55(+3.31%)
May 10, 2007 16.75 17.06 16.52 16.72 3,244,446 -0.03(-0.17%)
May 09, 2007 16.12 16.75 16.10 16.75 1,576,671 +0.63(+3.92%)
May 08, 2007 15.95 16.23 15.81 16.12 1,090,394 +0.12(+0.75%)
May 07, 2007 16.24 16.25 15.96 16.00 999,560 -0.23(-1.45%)
May 04, 2007 16.48 16.48 16.10 16.24 1,411,955 -0.24(-1.47%)
May 03, 2007 16.12 16.51 16.10 16.48 2,109,884 +0.37(+2.28%)
May 02, 2007 15.81 16.18 15.79 16.11 1,154,400 +0.27(+1.71%)
May 01, 2007 15.92 15.94 15.70 15.84 1,398,541 -0.08(-0.49%)
Apr 30, 2007 15.93 16.08 15.87 15.92 1,209,973 -0.01(-0.08%)
Apr 27, 2007 15.79 16.03 15.76 15.93 884,196 +0.12(+0.78%)
Apr 26, 2007 15.86 15.91 15.78 15.81 609,777 -0.04(-0.28%)
Apr 25, 2007 15.86 15.92 15.67 15.85 975,414 +0.04(+0.23%)
Apr 24, 2007 15.80 15.86 15.76 15.82 590,997 +0.04(+0.28%)
Apr 23, 2007 15.63 15.80 15.61 15.77 778,031 +0.14(+0.88%)
Apr 20, 2007 15.69 15.72 15.48 15.63 1,150,950 +0.04(+0.27%)
Apr 19, 2007 15.52 15.73 15.25 15.59 894,545 +0.01(+0.05%)
Apr 18, 2007 15.67 15.68 15.43 15.58 838,204 -0.09(-0.55%)
Apr 17, 2007 15.65 15.75 15.64 15.67 615,526 +0.03(+0.17%)
Apr 16, 2007 15.58 15.71 15.57 15.64 631,240 +0.11(+0.69%)
Apr 13, 2007 15.37 15.63 15.37 15.54 2,753,006 +0.17(+1.14%)
Apr 12, 2007 15.25 15.38 15.12 15.36 1,203,841 +0.11(+0.74%)
Apr 11, 2007 15.19 15.30 15.09 15.25 767,300 +0.06(+0.38%)
Apr 10, 2007 15.23 15.26 15.02 15.19 670,333 -0.07(-0.48%)
Apr 09, 2007 15.33 15.37 15.19 15.27 640,055 -0.06(-0.39%)
Apr 05, 2007 15.38 15.38 15.30 15.33 1,023,705 -0.03(-0.22%)
Apr 04, 2007 15.31 15.37 15.26 15.36 1,133,703 +0.03(+0.17%)
Apr 03, 2007 15.29 15.39 15.26 15.33 1,265,547 +0.07(+0.43%)
Apr 02, 2007 15.04 15.29 15.00 15.27 1,512,754 +0.35(+2.33%)
Mar 30, 2007 14.94 15.12 14.90 14.92 922,140 -0.03(-0.19%)
Mar 29, 2007 14.91 14.98 14.79 14.95 927,122 +0.04(+0.24%)
Mar 28, 2007 14.93 14.99 14.80 14.91 800,644 -0.02(-0.12%)
Mar 27, 2007 15.02 15.03 14.88 14.93 952,801 -0.19(-1.26%)
Mar 26, 2007 15.16 15.29 15.03 15.12 836,288 -0.09(-0.60%)
Mar 23, 2007 15.20 15.26 15.14 15.21 1,266,697 +0.05(+0.33%)
Mar 22, 2007 15.30 15.33 15.09 15.16 1,087,711 -0.06(-0.38%)
Mar 21, 2007 15.13 15.23 15.03 15.22 2,103,368 +0.10(+0.66%)
Mar 20, 2007 15.12 15.13 15.01 15.12 1,677,559 -0.02(-0.14%)
Mar 19, 2007 14.98 15.15 14.95 15.14 1,126,038 +0.28(+1.86%)
Mar 16, 2007 14.91 14.98 14.72 14.87 1,112,623 -0.04(-0.28%)
Mar 15, 2007 14.89 15.02 14.84 14.91 2,755,689 +0.03(+0.21%)
Mar 14, 2007 14.71 14.91 14.50 14.88 1,861,527 +0.16(+1.08%)
Mar 13, 2007 14.77 15.12 14.69 14.72 2,244,411 -0.05(-0.37%)
Mar 12, 2007 14.82 14.90 14.68 14.77 1,951,211 -0.09(-0.60%)
Mar 09, 2007 14.35 14.93 14.35 14.86 4,846,793 +0.63(+4.46%)
Mar 08, 2007 14.03 14.28 14.01 14.23 3,155,053 +0.27(+1.96%)
Mar 07, 2007 13.66 14.03 13.60 13.95 2,577,470 +0.29(+2.12%)
Mar 06, 2007 13.78 13.78 13.50 13.66 1,694,423 +0.19(+1.39%)
Mar 05, 2007 13.27 13.72 13.19 13.48 3,437,137 +0.21(+1.57%)
Mar 02, 2007 13.24 14.07 13.23 13.27 6,924,483 -0.20(-1.45%)
Mar 01, 2007 13.43 13.46 13.24 13.46 2,502,487 -0.08(-0.56%)
Feb 28, 2007 13.31 13.58 13.15 13.54 2,683,635 +0.52(+3.99%)
Feb 27, 2007 13.42 13.43 12.92 13.02 784,164 -0.58(-4.28%)
Feb 26, 2007 13.60 13.76 13.55 13.60 1,111,857 -0.06(-0.42%)
Feb 23, 2007 13.59 13.68 13.58 13.66 693,713 +0.03(+0.19%)
Feb 22, 2007 13.73 13.73 13.52 13.63 1,136,769 -0.07(-0.48%)
Feb 21, 2007 13.62 13.71 13.61 13.70 668,800 +0.08(+0.57%)
Feb 20, 2007 13.57 13.69 13.48 13.62 798,345 +0.02(+0.13%)
Feb 16, 2007 13.58 13.62 13.53 13.60 855,835 +0.02(+0.13%)
Feb 15, 2007 13.54 13.61 13.44 13.58 1,108,407 +0.03(+0.21%)
Feb 14, 2007 13.43 13.59 13.41 13.55 728,624 +0.13(+0.93%)
Feb 13, 2007 13.25 13.50 13.22 13.43 1,234,380 +0.26(+1.94%)
Feb 12, 2007 13.70 13.76 13.13 13.17 3,757,158 -0.47(-3.44%)
Feb 09, 2007 13.95 13.96 13.59 13.64 1,818,218 -0.31(-2.21%)
Feb 08, 2007 14.17 14.18 13.92 13.95 2,662,555 -0.22(-1.53%)
Feb 07, 2007 14.27 14.27 14.11 14.17 1,136,003 -0.07(-0.48%)
Feb 06, 2007 14.14 14.26 14.08 14.24 1,065,865 +0.10(+0.70%)
Feb 05, 2007 14.13 14.24 14.05 14.14 663,051 -0.05(-0.39%)
Feb 02, 2007 14.25 14.29 14.14 14.19 1,035,587 -0.04(-0.31%)
Feb 01, 2007 13.96 14.24 13.96 14.24 1,910,968 +0.39(+2.81%)
Jan 31, 2007 13.49 13.90 13.40 13.85 1,907,902 +0.37(+2.77%)
Jan 30, 2007 13.31 13.54 13.31 13.47 1,324,187 +0.14(+1.06%)
Jan 29, 2007 13.24 13.37 13.15 13.33 1,082,345 +0.11(+0.83%)
Jan 26, 2007 13.18 13.23 13.09 13.22 467,202 +0.07(+0.52%)
Jan 25, 2007 13.32 13.35 13.13 13.16 1,117,223 -0.25(-1.83%)
Jan 24, 2007 13.32 13.42 13.28 13.40 636,223 +0.08(+0.63%)
Jan 23, 2007 13.05 13.35 13.03 13.32 781,481 +0.27(+2.04%)
Jan 22, 2007 13.23 13.33 12.98 13.05 674,933 -0.23(-1.77%)
Jan 19, 2007 13.22 13.31 13.21 13.29 353,755 +0.04(+0.28%)
Jan 18, 2007 13.26 13.37 13.20 13.25 976,947 -0.03(-0.20%)
Jan 17, 2007 13.19 13.46 13.18 13.28 913,325 +0.07(+0.49%)
Jan 16, 2007 13.31 13.31 13.19 13.21 1,136,003 -0.04(-0.30%)
Jan 12, 2007 13.35 13.35 13.23 13.25 1,242,934 -0.05(-0.41%)
Jan 11, 2007 13.40 13.46 13.30 13.30 2,029,781 -0.10(-0.72%)
Jan 10, 2007 13.29 13.42 13.04 13.40 2,984,499 +0.62(+4.84%)
Jan 09, 2007 12.77 12.86 12.71 12.78 1,372,478 +0.00(+0.02%)
Jan 08, 2007 13.04 13.04 12.77 12.78 3,724,971 -0.28(-2.14%)
Jan 05, 2007 12.99 13.24 12.98 13.06 1,945,079 -0.16(-1.22%)
Jan 04, 2007 13.36 13.38 13.16 13.22 2,685,934 -0.13(-0.94%)
Jan 03, 2007 13.32 13.35 13.20 13.35 3,903,956 +0.18(+1.35%)
Dec 29, 2006 13.25 13.29 13.16 13.17 1,005,692 -0.09(-0.65%)
Dec 28, 2006 13.22 13.36 13.18 13.25 876,148 +0.04(+0.34%)
Dec 27, 2006 13.18 13.31 13.13 13.21 1,256,732 +0.03(+0.26%)
Dec 26, 2006 12.99 13.21 12.93 13.18 1,313,455 +0.17(+1.34%)
Dec 22, 2006 13.02 13.08 12.97 13.00 1,250,600 -0.03(-0.24%)
Dec 21, 2006 13.23 13.32 12.99 13.03 2,163,158 -0.20(-1.50%)
Dec 20, 2006 13.27 13.38 13.23 13.23 1,086,178 -0.07(-0.51%)
Dec 19, 2006 13.27 13.37 13.18 13.30 1,423,070 -0.01(-0.04%)
Dec 18, 2006 13.44 13.52 13.28 13.30 1,600,139 -0.11(-0.80%)
Dec 15, 2006 13.57 13.57 13.34 13.41 1,856,928 -0.22(-1.63%)
Dec 14, 2006 13.67 13.74 13.59 13.63 1,333,002 -0.01(-0.04%)
Dec 13, 2006 13.76 13.79 13.59 13.64 986,912 -0.06(-0.44%)
Dec 12, 2006 13.86 13.86 13.58 13.70 939,770 -0.16(-1.15%)
Dec 11, 2006 13.88 13.95 13.85 13.86 794,512 -0.04(-0.32%)
Dec 08, 2006 13.84 14.03 13.83 13.90 525,075 +0.02(+0.13%)
Dec 07, 2006 13.87 13.97 13.84 13.88 907,576 +0.02(+0.13%)
Dec 06, 2006 14.04 14.07 13.85 13.87 1,296,975 -0.21(-1.46%)
Dec 05, 2006 14.07 14.12 13.96 14.07 1,212,273 +0.01(+0.09%)
Dec 04, 2006 13.96 14.09 13.86 14.06 924,439 +0.10(+0.69%)
Dec 01, 2006 13.91 14.03 13.77 13.96 1,223,004 -0.09(-0.61%)
Nov 30, 2006 13.84 14.11 13.80 14.05 1,946,229 +0.18(+1.32%)
Nov 29, 2006 13.80 13.94 13.73 13.87 866,566 +0.09(+0.64%)
Nov 28, 2006 13.69 13.81 13.44 13.78 1,309,623 -0.02(-0.13%)
Nov 27, 2006 14.06 14.06 13.74 13.79 1,247,917 -0.31(-2.22%)
Nov 24, 2006 14.12 14.18 14.02 14.11 213,479 -0.07(-0.50%)
Nov 22, 2006 14.13 14.19 14.06 14.18 893,778 +0.05(+0.35%)
Nov 21, 2006 14.19 14.20 14.08 14.13 2,233,296 -0.06(-0.44%)
Nov 20, 2006 14.22 14.24 14.14 14.19 1,961,176 -0.03(-0.20%)
Nov 17, 2006 14.06 14.22 13.96 14.22 1,412,338 +0.13(+0.93%)
Nov 16, 2006 14.02 14.17 14.02 14.09 1,901,770 +0.20(+1.47%)
Nov 15, 2006 13.74 13.90 13.74 13.89 1,751,146 +0.14(+1.04%)
Nov 14, 2006 13.79 13.80 13.53 13.74 2,101,835 -0.06(-0.43%)
Nov 13, 2006 13.82 13.88 13.71 13.80 1,707,070 -0.01(-0.09%)
Nov 10, 2006 13.57 14.12 13.48 13.82 6,753,546 -0.59(-4.11%)
Nov 09, 2006 14.42 14.61 14.38 14.41 2,377,404 -0.02(-0.11%)
Nov 08, 2006 14.25 14.44 14.20 14.42 1,905,219 +0.09(+0.64%)
Nov 07, 2006 14.09 14.37 14.09 14.33 1,968,842 +0.20(+1.42%)
Nov 06, 2006 13.96 14.17 13.95 14.13 1,546,098 +0.19(+1.38%)
Nov 03, 2006 13.71 13.94 13.71 13.94 1,856,161 +0.28(+2.04%)
Nov 02, 2006 13.53 13.69 13.46 13.66 1,415,404 +0.01(+0.10%)
Nov 01, 2006 13.89 13.90 13.59 13.65 1,682,541 -0.18(-1.32%)
Oct 31, 2006 13.83 13.88 13.62 13.83 1,166,664 -0.03(-0.19%)
Oct 30, 2006 13.75 13.89 13.67 13.85 701,378 +0.04(+0.26%)
Oct 27, 2006 13.95 13.95 13.79 13.82 880,747 -0.18(-1.29%)
Oct 26, 2006 14.05 14.07 13.85 14.00 1,278,578 -0.04(-0.30%)
Oct 25, 2006 13.93 14.08 13.93 14.04 1,309,623 +0.06(+0.45%)
Oct 24, 2006 13.88 14.06 13.84 13.98 1,365,196 -0.01(-0.04%)
Oct 23, 2006 13.90 14.11 13.89 13.98 706,744 +0.02(+0.15%)
Oct 20, 2006 14.15 14.17 13.90 13.96 849,702 -0.19(-1.35%)
Oct 19, 2006 14.13 14.17 13.94 14.15 1,136,003 -0.03(-0.22%)
Oct 18, 2006 14.26 14.41 14.06 14.18 1,059,733 -0.07(-0.51%)
Oct 17, 2006 14.35 14.39 14.21 14.26 1,053,984 -0.13(-0.87%)
Oct 16, 2006 14.35 14.40 14.29 14.38 1,526,935 -0.03(-0.20%)
Oct 13, 2006 13.84 14.44 13.84 14.41 3,337,871 +0.58(+4.23%)
Oct 12, 2006 13.54 13.88 13.53 13.83 2,329,113 +0.33(+2.48%)
Oct 11, 2006 13.46 13.59 13.40 13.49 1,915,568 +0.03(+0.21%)
Oct 10, 2006 13.24 13.48 13.18 13.46 3,290,346 +0.29(+2.18%)
Oct 09, 2006 12.97 13.24 12.92 13.18 4,291,056 +0.21(+1.61%)
Oct 06, 2006 13.01 13.04 12.77 12.97 1,264,780 -0.04(-0.34%)
Oct 05, 2006 12.73 13.04 12.71 13.01 2,161,625 +0.27(+2.15%)
Oct 04, 2006 12.65 12.77 12.62 12.74 1,938,564 +0.07(+0.52%)
Oct 03, 2006 12.66 12.83 12.53 12.67 2,958,054 +0.01(+0.10%)
Oct 02, 2006 12.39 12.83 12.13 12.66 6,602,156 -0.54(-4.09%)
Sep 29, 2006 13.19 13.35 13.18 13.20 2,086,888 +0.04(+0.28%)
Sep 28, 2006 13.31 13.36 13.15 13.16 2,228,313 +0.18(+1.41%)
Sep 27, 2006 12.99 13.09 12.94 12.98 1,272,062 -0.04(-0.28%)
Sep 26, 2006 12.84 13.11 12.78 13.02 1,227,987 +0.18(+1.38%)
Sep 25, 2006 12.52 12.84 12.48 12.84 1,653,413 +0.36(+2.86%)
Sep 22, 2006 12.74 12.74 12.33 12.48 1,172,413 -0.25(-1.97%)
Sep 21, 2006 12.97 12.98 12.69 12.73 934,404 -0.20(-1.51%)
Sep 20, 2006 12.83 12.95 12.78 12.93 877,297 +0.16(+1.27%)
Sep 19, 2006 12.98 13.02 12.63 12.77 1,607,804 -0.21(-1.59%)
Sep 18, 2006 13.05 13.10 12.91 12.97 1,324,570 -0.04(-0.34%)
Sep 15, 2006 13.16 13.22 13.02 13.02 902,210 -0.13(-0.95%)
Sep 14, 2006 13.15 13.21 13.04 13.14 954,334 -0.05(-0.36%)
Sep 13, 2006 13.12 13.26 13.11 13.19 856,218 +0.04(+0.30%)
Sep 12, 2006 13.04 13.24 12.93 13.15 732,806 +0.13(+0.98%)
Sep 11, 2006 13.31 13.31 12.97 13.02 1,348,716 -0.30(-2.25%)
Sep 08, 2006 13.30 13.39 13.22 13.32 752,352 +0.05(+0.39%)
Sep 07, 2006 13.31 13.41 13.18 13.27 1,384,743 -0.07(-0.49%)
Sep 06, 2006 13.43 13.46 13.31 13.34 1,068,931 -0.16(-1.16%)
Sep 05, 2006 13.37 13.51 13.30 13.49 491,731 +0.12(+0.90%)
Sep 01, 2006 13.37 13.45 13.23 13.37 454,171 +0.03(+0.22%)
Aug 31, 2006 13.24 13.45 13.17 13.34 846,636 +0.18(+1.37%)
Aug 30, 2006 13.11 13.20 13.06 13.16 769,983 +0.09(+0.70%)
Aug 29, 2006 13.08 13.14 12.93 13.07 699,078 -0.01(-0.10%)
Aug 28, 2006 12.90 13.09 12.90 13.08 444,972 +0.16(+1.21%)
Aug 25, 2006 12.85 13.00 12.83 12.93 382,117 +0.01(+0.10%)
Aug 24, 2006 13.03 13.07 12.83 12.92 697,545 -0.05(-0.38%)
Aug 23, 2006 13.09 13.17 12.88 12.96 830,922 -0.15(-1.15%)
Aug 22, 2006 13.02 13.20 12.98 13.12 387,482 +0.04(+0.28%)
Aug 21, 2006 13.31 13.31 13.05 13.08 492,114 -0.24(-1.82%)
Aug 18, 2006 13.31 13.33 13.14 13.32 579,882 -0.01(-0.06%)
Aug 17, 2006 13.33 13.49 13.27 13.33 549,221 -0.08(-0.56%)
Aug 16, 2006 13.03 13.45 12.98 13.41 1,838,914 +0.44(+3.42%)
Aug 15, 2006 12.97 13.03 12.86 12.96 1,839,681 +0.05(+0.42%)
Aug 14, 2006 12.93 13.15 12.88 12.91 904,126 +0.04(+0.32%)
Aug 11, 2006 13.02 13.05 12.81 12.87 812,142 -0.18(-1.38%)
Aug 10, 2006 13.00 13.10 12.93 13.05 2,162,392 -0.01(-0.06%)
Aug 09, 2006 13.51 13.55 13.03 13.05 1,369,029 -0.41(-3.04%)
Aug 08, 2006 13.66 13.71 13.42 13.46 1,001,476 -0.15(-1.11%)
Aug 07, 2006 13.69 13.75 13.56 13.61 743,921 -0.17(-1.27%)
Aug 04, 2006 13.98 14.05 13.57 13.79 1,272,446 -0.15(-1.07%)
Aug 03, 2006 13.54 14.03 13.54 13.94 1,592,474 +0.35(+2.55%)
Aug 02, 2006 13.42 13.77 13.42 13.59 1,196,559 +0.15(+1.15%)
Aug 01, 2006 13.50 13.56 13.37 13.44 1,457,947 -0.08(-0.58%)
Jul 31, 2006 13.53 13.59 13.45 13.52 1,825,883 -0.04(-0.27%)
Jul 28, 2006 13.50 13.83 13.50 13.55 1,953,128 +0.14(+1.07%)
Jul 27, 2006 13.58 13.80 13.39 13.41 882,280 -0.11(-0.83%)
Jul 26, 2006 13.51 13.65 13.25 13.52 1,838,531 -0.12(-0.88%)
Jul 25, 2006 13.54 13.78 13.40 13.64 1,216,489 +0.09(+0.67%)
Jul 24, 2006 13.25 13.56 13.29 13.55 1,455,264 +0.30(+2.26%)
Jul 21, 2006 13.60 13.60 13.23 13.25 1,196,942 -0.35(-2.55%)
Jul 20, 2006 14.07 14.16 13.58 13.60 1,192,343 -0.44(-3.14%)
Jul 19, 2006 13.91 14.11 13.85 14.04 2,230,230 +0.17(+1.20%)
Jul 18, 2006 13.83 14.01 13.62 13.87 1,341,434 +0.04(+0.30%)
Jul 17, 2006 13.86 14.02 13.78 13.83 1,367,879 -0.07(-0.53%)
Jul 14, 2006 14.16 14.19 13.75 13.90 2,091,870 -0.26(-1.82%)
Jul 13, 2006 14.39 14.51 14.16 14.16 1,500,106 -0.29(-2.04%)
Jul 12, 2006 14.48 14.66 14.35 14.45 2,762,204 -0.01(-0.09%)
Jul 11, 2006 14.39 14.52 14.18 14.47 1,273,979 +0.03(+0.18%)
Jul 10, 2006 14.42 14.65 14.32 14.44 1,580,592 +0.07(+0.51%)
Jul 07, 2006 14.49 14.57 14.35 14.37 1,739,648 -0.12(-0.85%)
Jul 06, 2006 14.29 14.56 14.28 14.49 2,484,719 +0.25(+1.74%)
Jul 05, 2006 14.39 14.39 14.04 14.24 2,025,948 -0.14(-0.98%)
Jul 03, 2006 14.72 14.72 14.29 14.38 2,979,133 -0.46(-3.11%)
Jun 30, 2006 14.29 14.85 14.01 14.85 11,375,745 +0.81(+5.76%)
Jun 29, 2006 13.43 14.04 13.40 14.04 2,221,415 +0.75(+5.66%)
Jun 28, 2006 13.24 13.41 13.13 13.29 1,693,273 +0.09(+0.65%)
Jun 27, 2006 13.47 13.65 13.18 13.20 1,678,709 -0.27(-2.03%)
Jun 26, 2006 13.18 13.49 13.18 13.47 1,214,956 +0.28(+2.12%)
Jun 23, 2006 13.09 13.35 13.05 13.19 1,398,924 +0.06(+0.44%)
Jun 22, 2006 13.08 13.20 12.98 13.14 2,281,204 +0.01(+0.06%)
Jun 21, 2006 12.72 13.22 12.72 13.13 2,146,678 +0.42(+3.33%)
Jun 20, 2006 12.91 12.91 12.63 12.71 1,700,938 -0.20(-1.56%)
Jun 19, 2006 13.42 13.42 12.81 12.91 1,458,713 -0.47(-3.51%)
Jun 16, 2006 13.58 13.66 13.12 13.38 4,097,889 -0.20(-1.48%)
Jun 15, 2006 13.06 13.62 13.06 13.58 1,472,128 +0.60(+4.60%)
Jun 14, 2006 12.56 12.98 12.55 12.98 2,234,062 +0.25(+1.97%)
Jun 13, 2006 12.82 12.98 12.61 12.73 2,660,639 -0.09(-0.67%)
Jun 12, 2006 13.28 13.29 12.81 12.82 1,423,070 -0.44(-3.35%)
Jun 09, 2006 13.40 13.59 13.19 13.26 1,007,992 -0.06(-0.45%)
Jun 08, 2006 13.49 13.59 13.10 13.32 3,404,176 -0.19(-1.43%)
Jun 07, 2006 13.69 13.94 13.51 13.51 1,341,050 -0.17(-1.22%)
Jun 06, 2006 13.84 13.88 13.54 13.68 1,444,533 -0.10(-0.76%)
Jun 05, 2006 14.45 14.54 13.77 13.78 1,364,430 -0.66(-4.59%)
Jun 02, 2006 14.58 14.77 14.19 14.45 1,620,835 +0.09(+0.62%)
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.