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: 4:10 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 (%)
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%)
May 03, 2004 5.682 5.820 5.637 5.714 1,253,435 +0.03(+0.61%)
Apr 30, 2004 5.793 5.796 5.663 5.679 973,848 -0.13(-2.20%)
Apr 29, 2004 5.807 5.947 5.775 5.807 1,819,004 +0.01(+0.09%)
Apr 28, 2004 5.969 5.974 5.777 5.801 1,012,607 -0.19(-3.24%)
Apr 27, 2004 5.820 6.139 5.820 5.995 2,279,212 +0.16(+2.69%)
Apr 26, 2004 5.870 5.945 5.820 5.839 573,472 -0.03(-0.50%)
Apr 23, 2004 5.953 5.953 5.828 5.868 1,178,928 -0.10(-1.69%)
Apr 22, 2004 5.780 6.107 5.780 5.969 1,113,077 +0.17(+2.98%)
Apr 21, 2004 5.727 5.801 5.658 5.796 809,784 +0.08(+1.44%)
Apr 20, 2004 5.780 5.894 5.706 5.714 1,198,119 -0.07(-1.15%)
Apr 19, 2004 5.698 5.809 5.663 5.780 790,593 +0.11(+1.92%)
Apr 16, 2004 5.719 5.732 5.650 5.671 2,268,300 -0.00(-0.05%)
Apr 15, 2004 5.746 5.799 5.660 5.674 1,403,952 -0.05(-0.79%)
Apr 14, 2004 5.711 5.796 5.684 5.719 1,706,493 +0.01(+0.14%)
Apr 13, 2004 5.791 5.791 5.671 5.711 1,202,259 -0.04(-0.69%)
Apr 12, 2004 5.761 5.825 5.730 5.751 1,007,338 -0.01(-0.14%)
Apr 08, 2004 5.820 5.831 5.740 5.759 1,412,231 -0.05(-0.82%)
Apr 07, 2004 5.753 5.844 5.730 5.807 1,687,302 -0.01(-0.14%)
Apr 06, 2004 5.740 5.836 5.740 5.815 1,171,779 +0.08(+1.34%)
Apr 05, 2004 5.666 5.746 5.666 5.738 1,338,477 +0.07(+1.27%)
Apr 02, 2004 5.607 5.666 5.605 5.666 1,234,244 +0.07(+1.28%)
Apr 01, 2004 5.567 5.613 5.562 5.594 1,338,101 +0.03(+0.48%)
Mar 31, 2004 5.594 5.594 5.493 5.567 1,506,681 -0.03(-0.52%)
Mar 30, 2004 5.520 5.597 5.504 5.597 1,344,874 +0.04(+0.72%)
Mar 29, 2004 5.448 5.557 5.448 5.557 1,841,582 +0.11(+2.00%)
Mar 26, 2004 5.451 5.469 5.413 5.448 842,898 +0.00(+0.00%)
Mar 25, 2004 5.249 5.456 5.222 5.448 1,142,052 +0.25(+4.75%)
Mar 24, 2004 5.249 5.286 5.185 5.201 942,992 -0.06(-1.21%)
Mar 23, 2004 5.283 5.336 5.238 5.264 1,255,316 -0.04(-0.70%)
Mar 22, 2004 5.445 5.445 5.235 5.302 1,760,679 -0.14(-2.64%)
Mar 19, 2004 5.549 5.554 5.424 5.445 1,645,533 -0.10(-1.87%)
Mar 18, 2004 5.573 5.581 5.440 5.549 1,940,171 -0.03(-0.52%)
Mar 17, 2004 5.528 5.639 5.528 5.578 1,163,124 +0.09(+1.65%)
Mar 16, 2004 5.581 5.631 5.443 5.488 2,139,231 -0.03(-0.48%)
Mar 15, 2004 5.554 5.634 5.490 5.514 1,771,215 -0.21(-3.71%)
Mar 12, 2004 5.660 5.759 5.594 5.727 1,065,288 +0.10(+1.80%)
Mar 11, 2004 5.666 5.828 5.626 5.626 1,036,689 -0.04(-0.70%)
Mar 10, 2004 5.714 5.801 5.613 5.666 1,474,696 -0.05(-0.84%)
Mar 09, 2004 5.860 5.865 5.682 5.714 1,084,855 -0.20(-3.37%)
Mar 08, 2004 5.987 6.051 5.892 5.913 810,537 -0.09(-1.46%)
Mar 05, 2004 5.945 6.019 5.926 6.001 1,054,375 +0.04(+0.62%)
Mar 04, 2004 5.820 5.969 5.793 5.963 1,152,212 +0.12(+2.00%)
Mar 03, 2004 5.780 5.846 5.666 5.846 1,207,151 +0.06(+1.10%)
Mar 02, 2004 5.881 5.881 5.682 5.783 2,195,675 -0.09(-1.45%)
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.