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

Flowserve Corp (NY: FLS )

59.88 +1.21 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2002 4.905 4.981 4.836 4.852 575,773 -0.05(-1.08%)
Aug 29, 2002 4.886 4.936 4.799 4.905 1,016,671 +0.02(+0.38%)
Aug 28, 2002 4.844 4.981 4.823 4.886 971,334 +0.00(+0.05%)
Aug 27, 2002 4.897 5.063 4.799 4.883 2,182,953 +0.02(+0.33%)
Aug 26, 2002 4.857 4.899 4.690 4.868 1,083,164 +0.05(+1.10%)
Aug 23, 2002 5.016 5.018 4.812 4.815 1,340,827 -0.20(-3.96%)
Aug 22, 2002 4.921 5.050 4.876 5.013 889,729 +0.13(+2.71%)
Aug 21, 2002 4.778 4.928 4.677 4.881 813,412 +0.12(+2.44%)
Aug 20, 2002 4.857 4.857 4.735 4.764 686,092 +0.12(+2.51%)
Aug 16, 2002 4.685 4.759 4.542 4.648 1,582,244 -0.04(-0.79%)
Aug 15, 2002 4.592 4.693 4.521 4.685 984,558 +0.09(+2.02%)
Aug 14, 2002 4.542 4.608 4.359 4.592 996,647 +0.05(+1.17%)
Aug 13, 2002 4.555 4.645 4.505 4.539 1,561,087 -0.02(-0.35%)
Aug 12, 2002 4.592 4.659 4.471 4.555 2,040,521 +0.09(+2.02%)
Aug 07, 2002 4.484 4.555 4.240 4.465 1,913,578 +0.01(+0.12%)
Aug 06, 2002 4.235 4.460 4.235 4.460 2,606,471 +0.26(+6.11%)
Aug 05, 2002 4.293 4.396 4.198 4.203 2,641,985 -0.09(-2.10%)
Aug 02, 2002 4.460 4.460 4.254 4.293 1,382,385 -0.16(-3.57%)
Aug 01, 2002 4.566 4.566 4.328 4.452 1,712,586 -0.11(-2.49%)
Jul 31, 2002 4.685 4.685 4.455 4.566 1,697,474 -0.12(-2.54%)
Jul 30, 2002 4.698 4.698 4.447 4.685 2,550,556 -0.01(-0.28%)
Jul 29, 2002 4.423 4.762 4.423 4.698 4,245,009 +0.30(+6.86%)
Jul 26, 2002 4.539 4.579 4.153 4.396 4,273,344 -0.14(-3.15%)
Jul 25, 2002 4.553 4.635 4.389 4.539 5,618,705 -0.01(-0.29%)
Jul 24, 2002 3.851 4.606 3.838 4.553 11,047,753 +0.70(+18.21%)
Jul 23, 2002 4.235 4.394 3.044 3.851 28,302,076 -2.72(-41.43%)
Jul 17, 2002 6.630 6.731 6.379 6.575 3,387,393 -0.71(-9.77%)
Jul 12, 2002 7.316 7.459 7.266 7.287 780,921 -0.03(-0.40%)
Jul 11, 2002 7.292 7.374 7.173 7.316 2,040,143 -0.00(-0.04%)
Jul 10, 2002 7.274 7.446 7.258 7.319 2,009,163 +0.04(+0.55%)
Jul 09, 2002 7.372 7.475 7.292 7.279 1,668,383 -0.10(-1.29%)
Jul 08, 2002 7.438 7.438 7.374 7.374 807,367 -0.08(-1.03%)
Jul 05, 2002 7.279 7.499 7.279 7.451 468,855 +0.27(+3.76%)
Jul 04, 2002 7.297 7.366 6.961 7.181 3,249,117 +0.00(+0.00%)
Jul 03, 2002 7.297 7.366 6.961 7.181 1,775,302 -0.12(-1.60%)
Jul 02, 2002 7.448 7.533 7.268 7.297 2,027,297 -0.15(-2.06%)
Jul 01, 2002 7.861 7.861 7.244 7.451 3,856,248 -0.44(-5.54%)
Jun 28, 2002 7.681 7.898 7.628 7.888 3,138,420 +0.16(+2.05%)
Jun 27, 2002 7.745 7.784 7.530 7.729 1,887,888 +0.05(+0.65%)
Jun 26, 2002 7.874 7.874 7.538 7.679 2,212,044 -0.22(-2.81%)
Jun 25, 2002 8.107 8.205 7.882 7.901 1,208,596 -0.25(-3.05%)
Jun 21, 2002 8.221 8.293 8.208 8.150 1,241,087 -0.08(-1.03%)
Jun 20, 2002 8.433 8.512 8.195 8.234 1,078,631 -0.12(-1.39%)
Jun 19, 2002 8.457 8.552 8.346 8.351 828,524 -0.15(-1.81%)
Jun 18, 2002 8.338 8.544 8.338 8.504 1,076,742 +0.19(+2.26%)
Jun 17, 2002 8.121 8.348 8.121 8.316 1,120,945 +0.20(+2.41%)
Jun 14, 2002 7.980 8.195 7.927 8.121 692,893 -0.18(-2.14%)
Jun 12, 2002 8.229 8.346 8.099 8.298 1,190,461 +0.06(+0.74%)
Jun 11, 2002 8.351 8.496 8.224 8.237 915,042 -0.11(-1.36%)
Jun 10, 2002 8.343 8.428 8.338 8.351 793,389 -0.01(-0.16%)
Jun 07, 2002 8.110 8.428 8.110 8.364 1,361,228 +0.25(+3.13%)
Jun 06, 2002 8.152 8.200 7.888 8.110 1,293,224 -0.05(-0.58%)
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.