$48.96 0.00 (%) Flowserve Corp - New York Stock Exchange, Inc.

May. 2, 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
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
2/2/201635.2537.3235.2537.052,892,250
2/1/201638.0538.5337.1138.371,079,796
1/29/201637.7438.7037.6438.641,092,256
1/28/201637.7838.8836.9337.521,105,315
1/27/201637.3138.0536.8037.021,211,903
1/26/201636.6337.4936.1837.361,232,161
1/25/201636.8037.0035.8735.921,087,825
1/22/201636.7537.5436.4737.021,818,311
1/21/201635.3936.3434.9035.831,798,492
1/20/201634.6135.7333.8635.532,561,304
1/19/201636.0637.2134.9035.401,352,176
1/15/201636.0536.2335.6736.012,522,973
1/14/201637.5937.7536.7337.182,387,104
1/13/201638.2538.7937.3637.401,622,480
1/12/201638.2738.4037.2338.021,273,112
1/11/201638.1238.2337.2837.821,326,687
1/8/201638.9739.4837.9838.031,515,320
1/7/201639.6539.7339.0239.281,990,489
1/6/201640.3040.7339.9840.282,249,289
1/5/201642.0342.0740.7541.12982,564
1/4/201641.4042.0340.9042.01948,749
12/31/201542.4142.8342.0642.08571,197
12/30/201542.5443.0942.3742.56773,732
12/29/201542.7043.0542.2542.87977,286
12/28/201542.4542.6741.9942.15696,731
12/24/201542.4743.0642.4742.89533,779
12/23/201541.1842.7241.1842.491,196,664
12/22/201540.3540.9640.1040.641,153,758
12/21/201540.7641.1640.1040.401,289,912
12/18/201540.5441.0040.3140.662,501,260
12/17/201541.7841.9040.7940.801,227,763
12/16/201541.1341.9140.8741.861,548,746
12/15/201541.8441.8440.8541.071,131,119
12/14/201541.2341.4440.6941.401,057,300
12/11/201541.4941.6541.1741.24840,273
12/10/201542.0842.5241.8642.13759,230
12/9/201541.9042.8241.7442.101,005,001
12/8/201542.6742.9241.9042.071,635,487
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center