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

Flowserve Corp (NY: FLS )

49.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.464 5.535 5.422 5.490 858,565 +0.01(+0.14%)
May 27, 2004 5.370 5.511 5.346 5.482 1,757,961 +0.12(+2.25%)
May 26, 2004 5.404 5.435 5.323 5.362 884,132 -0.12(-2.11%)
May 25, 2004 5.254 5.477 5.239 5.477 720,432 +0.22(+4.14%)
May 24, 2004 5.202 5.291 5.163 5.260 605,193 +0.07(+1.36%)
May 21, 2004 5.205 5.268 5.150 5.189 673,497 -0.02(-0.30%)
May 20, 2004 5.181 5.220 5.134 5.205 705,168 +0.02(+0.30%)
May 19, 2004 5.333 5.409 5.186 5.189 883,368 -0.11(-2.03%)
May 18, 2004 5.241 5.307 5.168 5.296 1,466,812 +0.09(+1.81%)
May 17, 2004 5.312 5.312 5.102 5.202 1,152,767 -0.14(-2.65%)
May 14, 2004 5.380 5.464 5.296 5.343 1,219,926 -0.04(-0.68%)
May 13, 2004 5.406 5.451 5.320 5.380 898,250 -0.03(-0.48%)
May 12, 2004 5.338 5.414 5.226 5.406 1,655,315 +0.02(+0.39%)
May 11, 2004 5.325 5.391 5.286 5.385 915,040 +0.10(+1.83%)
May 10, 2004 5.346 5.385 5.163 5.288 905,500 -0.10(-1.94%)
May 07, 2004 5.532 5.595 5.383 5.393 952,054 -0.14(-2.51%)
May 06, 2004 5.619 5.619 5.459 5.532 1,154,675 -0.11(-2.00%)
May 05, 2004 5.687 5.758 5.627 5.645 1,939,214 -0.02(-0.28%)
May 04, 2004 5.621 5.742 5.582 5.661 891,000 +0.03(+0.47%)
May 03, 2004 5.603 5.739 5.558 5.634 1,271,059 +0.03(+0.61%)
Apr 30, 2004 5.713 5.716 5.585 5.600 987,541 -0.13(-2.20%)
Apr 29, 2004 5.726 5.865 5.695 5.726 1,844,581 +0.01(+0.09%)
Apr 28, 2004 5.886 5.891 5.697 5.721 1,026,844 -0.19(-3.24%)
Apr 27, 2004 5.739 6.054 5.739 5.912 2,311,259 +0.15(+2.69%)
Apr 26, 2004 5.789 5.862 5.739 5.758 581,535 -0.03(-0.50%)
Apr 23, 2004 5.870 5.870 5.747 5.786 1,195,505 -0.10(-1.69%)
Apr 22, 2004 5.700 6.022 5.700 5.886 1,128,728 +0.17(+2.98%)
Apr 21, 2004 5.647 5.721 5.579 5.716 821,170 +0.08(+1.44%)
Apr 20, 2004 5.700 5.813 5.627 5.634 1,214,966 -0.07(-1.15%)
Apr 19, 2004 5.619 5.729 5.585 5.700 801,709 +0.11(+1.92%)
Apr 16, 2004 5.640 5.653 5.572 5.592 2,300,193 -0.00(-0.05%)
Apr 15, 2004 5.666 5.718 5.582 5.595 1,423,693 -0.04(-0.79%)
Apr 14, 2004 5.632 5.716 5.606 5.640 1,730,487 +0.01(+0.14%)
Apr 13, 2004 5.710 5.710 5.592 5.632 1,219,163 -0.04(-0.69%)
Apr 12, 2004 5.682 5.744 5.650 5.671 1,021,502 -0.01(-0.14%)
Apr 08, 2004 5.739 5.750 5.661 5.679 1,432,088 -0.05(-0.82%)
Apr 07, 2004 5.674 5.763 5.650 5.726 1,711,026 -0.01(-0.14%)
Apr 06, 2004 5.661 5.755 5.661 5.734 1,188,255 +0.08(+1.34%)
Apr 05, 2004 5.587 5.666 5.587 5.658 1,357,297 +0.07(+1.27%)
Apr 02, 2004 5.530 5.587 5.527 5.587 1,251,598 +0.07(+1.28%)
Apr 01, 2004 5.490 5.535 5.485 5.516 1,356,915 +0.03(+0.48%)
Mar 31, 2004 5.516 5.516 5.417 5.490 1,527,865 -0.03(-0.52%)
Mar 30, 2004 5.443 5.519 5.427 5.519 1,363,784 +0.04(+0.72%)
Mar 29, 2004 5.372 5.480 5.372 5.480 1,867,476 +0.11(+2.00%)
Mar 26, 2004 5.375 5.393 5.338 5.372 854,750 +0.00(+0.00%)
Mar 25, 2004 5.176 5.380 5.150 5.372 1,158,110 +0.24(+4.75%)
Mar 24, 2004 5.176 5.212 5.113 5.129 956,251 -0.06(-1.21%)
Mar 23, 2004 5.210 5.262 5.165 5.192 1,272,967 -0.04(-0.70%)
Mar 22, 2004 5.370 5.370 5.163 5.228 1,785,435 -0.14(-2.64%)
Mar 19, 2004 5.472 5.477 5.349 5.370 1,668,670 -0.10(-1.87%)
Mar 18, 2004 5.495 5.503 5.364 5.472 1,967,451 -0.03(-0.52%)
Mar 17, 2004 5.451 5.561 5.451 5.501 1,179,478 +0.09(+1.65%)
Mar 16, 2004 5.503 5.553 5.367 5.412 2,169,310 -0.03(-0.48%)
Mar 15, 2004 5.477 5.556 5.414 5.438 1,796,120 -0.21(-3.71%)
Mar 12, 2004 5.582 5.679 5.516 5.647 1,080,266 +0.10(+1.80%)
Mar 11, 2004 5.587 5.747 5.548 5.548 1,051,266 -0.04(-0.70%)
Mar 10, 2004 5.634 5.721 5.535 5.587 1,495,431 -0.05(-0.84%)
Mar 09, 2004 5.779 5.784 5.603 5.634 1,100,109 -0.20(-3.37%)
Mar 08, 2004 5.904 5.967 5.810 5.831 821,933 -0.09(-1.46%)
Mar 05, 2004 5.862 5.936 5.844 5.917 1,069,200 +0.04(+0.62%)
Mar 04, 2004 5.739 5.886 5.713 5.881 1,168,412 +0.12(+2.00%)
Mar 03, 2004 5.700 5.765 5.587 5.765 1,224,124 +0.06(+1.10%)
Mar 02, 2004 5.800 5.800 5.603 5.703 2,226,547 -0.08(-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.