$51.03 -0.03 (%) Flowserve Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201651.2851.4650.5351.03875,553
12/7/201649.7051.2649.7051.061,819,104
12/6/201648.5849.7848.4249.752,116,990
12/5/201650.0050.0048.8049.001,362,123
12/2/201649.8949.9349.0049.421,811,339
12/1/201648.1350.7747.8149.853,446,256
11/30/201645.8648.0745.7647.451,736,633
11/29/201646.0546.0544.8945.041,031,145
11/28/201646.7446.8546.3746.481,079,321
11/25/201646.7946.8946.5146.89397,807
11/23/201646.6147.1446.5246.841,326,871
11/22/201646.7346.9546.4846.78844,610
11/21/201646.3747.0446.3546.60859,229
11/18/201645.6746.0945.6145.981,314,189
11/17/201645.8547.0245.5545.74943,763
11/16/201645.3745.8245.0445.641,258,146
11/15/201645.6645.8045.0245.621,288,672
11/14/201646.1447.0045.2345.671,584,938
11/11/201645.8646.6345.2845.831,595,585
11/10/201644.6046.0444.5945.941,827,779
11/9/201641.6344.5541.6344.191,725,041
11/8/201641.9042.2941.5341.861,486,738
11/7/201642.2442.5841.6542.041,211,883
11/4/201641.6341.9241.0341.351,435,736
11/3/201641.7641.9641.3541.68926,670
11/2/201641.8441.9841.3941.591,732,112
11/1/201642.6142.6141.5342.111,667,819
10/31/201642.4343.0542.1742.351,613,316
10/28/201639.3742.9839.1342.213,464,426
10/27/201644.1044.1343.3143.511,662,555
10/26/201642.9144.2242.9043.761,167,896
10/25/201643.4643.4742.8643.191,293,988
10/24/201643.8344.1243.2943.47839,726
10/21/201643.1043.8842.6643.601,013,225
10/20/201644.0844.7943.4243.731,359,258
10/19/201643.1945.0442.9744.452,442,316
10/18/201642.9843.2942.4142.931,953,319
10/17/201643.4843.5643.0743.111,207,508
10/14/201644.0544.2243.0243.391,837,612
10/13/201643.9944.0143.3643.691,958,075
10/12/201644.8645.1244.5444.57946,614
10/11/201646.2046.2044.8045.001,137,374
10/10/201647.0047.0046.1046.30942,077
10/7/201647.7847.7846.4246.75725,959
10/6/201648.1548.1547.4347.88857,857
10/5/201648.2048.8148.1048.241,466,314
10/4/201648.7548.7547.5047.72746,731
10/3/201647.9648.5747.6748.19909,157
9/30/201647.6448.4947.5948.241,667,957
9/29/201647.1747.9246.9847.331,841,815
9/28/201645.8447.2645.7547.201,023,026
9/27/201645.0045.8844.7345.821,371,131
9/26/201646.1746.1745.4145.451,158,648
9/23/201647.8047.8746.1646.181,308,226
9/22/201647.7448.2747.6948.17440,163
9/21/201646.6947.1946.5047.12756,301
9/20/201647.2947.6046.4346.44688,214
9/19/201647.0047.5446.9747.27782,172
9/16/201646.3046.7445.8846.661,047,190
9/15/201646.1146.9345.9746.77501,016
9/14/201645.9846.3445.8146.08549,716
9/13/201646.4246.9445.8946.08497,310
9/12/201645.6147.3745.6147.20726,514
9/9/201647.4047.9146.2446.241,116,879
9/8/201647.9148.2747.5048.08574,382
9/7/201647.9248.0247.6747.98514,088
9/6/201648.8249.0047.9748.09523,824
9/2/201648.5048.9648.2748.77412,948
9/1/201648.3148.5347.4348.07588,883
8/31/201648.8048.8447.8848.37689,233
8/30/201649.4149.6648.9349.03450,908
8/29/201649.0349.6648.6749.42532,366
8/26/201648.7949.4248.6149.13858,608
8/25/201648.5648.7748.3148.65636,161
8/24/201648.8649.2648.5748.69490,688
8/23/201649.1749.5549.0049.24692,233
8/22/201648.9649.0348.4448.90639,404
8/19/201648.6449.6448.6349.261,354,075
8/18/201648.6848.8548.4448.85548,659
8/17/201648.4548.6548.1148.601,008,585
8/16/201648.0948.4247.8148.35974,057
8/15/201647.6748.3847.6748.27611,824
8/12/201647.7347.7447.2547.49567,900
8/11/201647.2648.1847.0247.82985,944
8/10/201647.3047.4246.7146.95690,918
8/9/201647.4147.7546.9047.15749,814
8/8/201647.1747.6747.1347.481,073,319
8/5/201646.6746.9946.4346.89709,717
8/4/201646.3347.0446.3346.58940,088
8/3/201645.4946.7645.4446.391,265,487
8/2/201645.9245.9945.2745.632,114,460
8/1/201647.5847.6545.6745.961,951,581
7/29/201649.1349.1547.1847.852,693,335
7/28/201649.3049.6148.8849.401,820,948
7/27/201648.6949.4848.6949.451,747,701
7/26/201647.3148.6747.3148.60915,978
7/25/201647.2447.4746.8047.36833,601
7/22/201647.4047.7346.9847.68864,759
7/21/201647.7648.4447.3547.471,467,214
7/20/201647.4648.2146.7847.931,498,650
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center