$45.50 -4.78 (%) Flowserve Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLS historical data

Date Open High Low Close Volume
6/24/201647.9748.3345.3245.502,989,712
6/23/201650.4150.6650.1150.281,915,490
6/22/201650.0250.1349.4949.511,279,681
6/21/201650.3150.3949.5749.771,010,880
6/20/201650.7950.9650.3950.421,322,831
6/17/201649.6850.4349.3350.00952,767
6/16/201649.5149.6348.4449.41960,413
6/15/201650.3650.6249.8449.921,027,833
6/14/201649.8250.4949.5150.211,114,307
6/13/201650.5750.8049.9349.95922,319
6/10/201651.6151.6150.6550.83758,397
6/9/201651.8252.2951.6152.27809,124
6/8/201652.1452.5051.8352.321,242,071
6/7/201651.0952.0750.9851.771,479,811
6/6/201649.4851.2549.2551.071,704,239
6/3/201649.0049.2248.4249.16858,957
6/2/201647.9548.9847.9348.98946,836
6/1/201647.7348.2547.3148.16806,639
5/31/201648.1848.6447.7648.13973,086
5/27/201648.4248.5347.8248.14706,071
5/26/201648.6949.0048.3648.421,038,125
5/25/201647.0748.6746.8648.541,696,512
5/24/201646.2146.9646.0646.80887,912
5/23/201645.6746.0645.4845.91584,977
5/20/201645.3445.8745.3145.82859,758
5/19/201645.4745.5344.5344.91668,762
5/18/201645.6046.1045.2945.581,204,438
5/17/201645.7146.3345.5645.89910,198
5/16/201645.7846.3345.6545.77989,076
5/13/201645.8946.3045.1245.381,007,112
5/12/201646.8547.2245.8045.981,460,740
5/11/201646.3746.9346.1846.521,043,066
5/10/201645.5346.3945.3346.32829,081
5/9/201645.8146.0245.0245.261,011,483
5/6/201645.7646.3945.4846.261,167,650
5/5/201646.6346.9645.7845.841,469,027
5/4/201647.9048.1246.2046.361,451,731
5/3/201648.5348.5647.3448.021,325,217
5/2/201648.8949.2247.9848.961,259,063
4/29/201647.4249.5247.1348.812,665,715
4/28/201647.5148.0146.7946.871,811,493
4/27/201647.0647.9346.6947.841,289,002
4/26/201646.5246.9746.0346.891,489,865
4/25/201646.8547.1446.0446.15835,163
4/22/201646.6747.1046.5347.001,080,753
4/21/201646.8547.0046.5146.611,452,320
4/20/201646.1947.0345.9546.841,413,134
4/19/201644.8646.2244.8146.021,343,823
4/18/201643.6544.4943.5644.44678,555
4/15/201644.2344.4644.0644.28585,787
4/14/201644.3844.8544.1744.40640,014
4/13/201643.7344.4743.3844.45833,275
4/12/201642.4943.6342.3643.301,219,712
4/11/201642.3942.8942.1342.30876,311
4/8/201642.6143.4142.0842.21934,782
4/7/201642.0742.4241.9742.121,240,338
4/6/201642.2842.4141.5242.301,676,451
4/5/201642.0542.2741.7042.101,431,122
4/4/201643.4943.6142.3842.561,828,516
4/1/201643.9244.0842.8943.911,330,240
3/31/201644.0844.4443.5544.411,451,151
3/30/201644.5444.6643.6944.041,459,441
3/29/201643.6044.1943.0144.13962,280
3/28/201644.1844.2343.4543.91765,224
3/24/201643.9644.1443.3344.141,953,172
3/23/201646.3846.4744.4544.461,465,858
3/22/201646.6947.2246.3746.68812,109
3/21/201646.5847.3246.5847.21911,472
3/18/201646.2947.1146.2146.811,581,763
3/17/201644.7846.2044.7845.982,013,620
3/16/201643.9144.9443.6244.611,948,282
3/15/201644.6444.6443.5243.91800,764
3/14/201644.7945.5444.5645.181,345,981
3/11/201644.4745.2344.3545.18887,127
3/10/201643.9743.9943.1343.901,001,137
3/9/201644.3644.3643.7543.95506,839
3/8/201645.1045.1343.9944.021,582,010
3/7/201644.0845.6443.8345.621,206,153
3/4/201643.7344.6643.3344.13767,832
3/3/201643.0643.6842.9143.511,105,759
3/2/201642.7043.1642.4743.121,525,098
3/1/201642.6343.1041.9142.831,064,547
2/29/201642.2442.7042.0042.021,436,679
2/26/201642.1942.8441.6342.291,364,669
2/25/201642.1242.3641.2441.611,717,367
2/24/201641.5041.9840.6741.911,353,918
2/23/201643.0243.6042.2142.221,001,305
2/22/201641.6843.3041.5143.301,626,306
2/19/201642.2442.2440.5241.392,349,466
2/18/201643.2243.3542.6343.151,238,406
2/17/201642.2043.4242.0743.191,574,362
2/16/201641.3841.9640.5241.931,364,284
2/12/201640.3641.5540.1140.821,105,457
2/11/201638.4040.0738.0439.811,591,621
2/10/201639.4440.2038.8739.22917,942
2/9/201639.6140.4139.3439.591,212,473
2/8/201640.1340.8239.7340.391,131,717
2/5/201640.1041.0139.8340.721,278,823
2/4/201638.4941.1537.7540.312,438,584
2/3/201637.4838.5136.8538.431,582,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center