Flowserve Corp $78.37

down 0.00


16/4/2014 06:40 PM  |  NYSE : FLS  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLS historical data

Date Open High Low Close Volume
4/16/201477.0278.4476.8878.37879,052
4/15/201475.3976.3674.6576.23914,249
4/14/201475.8576.3374.7275.33714,995
4/11/201475.5076.1974.9475.15793,249
4/10/201477.8278.1075.9276.13712,600
4/9/201477.0177.9276.4677.85879,417
4/8/201476.1077.3275.7376.65996,641
4/7/201477.6677.6975.9776.341,072,250
4/4/201479.0079.7877.3577.83776,218
4/3/201479.5379.9078.1478.63938,627
4/2/201478.8379.9878.5679.49791,230
4/1/201478.5079.2378.2878.841,107,170
3/31/201477.5478.3876.6378.341,161,640
3/28/201475.5376.5875.0176.13613,831
3/27/201475.1475.5774.3575.131,222,330
3/26/201476.5276.7775.3875.39984,122
3/25/201477.2977.5676.0476.381,061,440
3/24/201477.0977.2875.9776.551,101,590
3/21/201477.3178.3375.9477.041,604,560
3/20/201476.2776.8375.8076.55874,335
3/19/201477.1877.3675.7576.40572,027
3/18/201476.6277.6076.5377.17808,970
3/17/201476.7177.2376.4576.521,276,630
3/14/201475.6376.5975.5576.011,113,620
3/13/201478.4178.7775.3975.741,394,380
3/12/201478.5278.6977.5478.18976,392
3/11/201479.6680.0078.7778.94636,153
3/10/201480.4780.7679.4479.56737,609
3/7/201481.1581.3380.6480.81677,586
3/6/201480.7081.0880.3780.521,213,400
3/5/201481.2781.5280.3080.731,007,880
3/4/201480.5281.3579.9481.261,197,470
3/3/201480.3880.5378.7479.401,218,470
2/28/201480.7381.7180.3781.212,058,740
2/27/201480.5981.3580.3480.601,536,780
2/26/201481.1081.9380.3880.572,049,260
2/25/201481.4982.0380.8681.091,762,060
2/24/201481.0082.2480.9481.501,484,870
2/21/201481.4381.8680.9180.981,185,340
2/20/201480.3481.6080.0481.551,714,410
2/19/201476.6782.0276.6780.603,280,200
2/18/201476.6576.8775.5776.281,329,610
2/14/201476.7576.9775.8876.441,453,620
2/13/201474.6876.9874.5676.491,146,320
2/12/201473.9975.4373.9975.421,521,700
2/11/201472.9274.3172.7673.991,572,660
2/10/201473.4173.4172.2472.851,032,020
2/7/201472.4873.6272.2773.561,021,210
2/6/201470.9372.3670.7172.00661,849
2/5/201470.6871.4269.5970.871,475,140
2/4/201469.8071.3269.5671.051,209,040
2/3/201472.0772.5969.3569.712,202,100
1/31/201471.4772.9271.2872.33759,377
1/30/201472.8772.8972.1372.541,305,880
1/29/201472.5373.3671.3072.382,142,220
1/28/201472.4674.2572.4674.02962,270
1/27/201473.0073.3471.8472.181,153,100
1/24/201475.3175.4472.6372.992,536,300
1/23/201477.3877.7175.7176.161,440,260
1/22/201477.0277.7276.4777.61838,686
1/21/201477.6177.8876.2176.70821,631
1/17/201477.3777.5776.9677.121,018,490
1/16/201477.4177.7477.0477.07872,732
1/15/201477.1778.1076.9177.59844,018
1/14/201476.6177.2075.9177.171,567,390
1/13/201476.9177.1975.2075.401,044,180
1/10/201477.3377.6676.4777.001,000,070
1/9/201477.3478.1476.8676.99990,225
1/8/201478.2078.2076.8977.181,478,710
1/7/201477.3577.6876.7277.241,480,270
1/6/201478.2178.4976.9877.24971,502
1/3/201477.5078.2677.3277.86896,180
1/2/201478.1778.4676.9977.301,400,870
12/31/201378.0078.8978.0078.831,367,190
12/30/201376.9877.8176.9477.701,071,180
12/27/201376.9277.0676.4476.90643,788
12/26/201376.5777.0876.1076.95706,421
12/24/201376.0076.5876.0076.53411,476
12/23/201376.0376.7975.7876.101,064,370
12/20/201375.3976.4175.1375.731,728,700
12/19/201374.7775.3174.1675.221,260,030
12/18/201373.1274.8272.7374.801,081,410
12/17/201373.8873.9572.8573.16809,241
12/16/201372.8073.8972.7373.661,110,810
12/13/201372.2172.5671.6772.361,067,190
12/12/201372.0672.5771.9772.091,485,870
12/11/201372.0872.9171.8172.202,993,230
12/10/201371.7272.2171.5872.081,212,540
12/9/201371.2772.0371.0671.821,301,810
12/6/201370.5470.9570.0470.94867,779
12/5/201369.4569.9669.1269.61971,613
12/4/201369.9570.4768.7969.431,746,000
12/3/201370.5770.9470.0870.62975,116
12/2/201371.5372.1770.5470.67997,275
11/29/201371.3472.1171.2871.38568,461
11/27/201371.7171.9170.8771.27664,052
11/26/201371.8171.9371.1071.731,063,850
11/25/201372.1573.0471.2771.841,034,420
11/22/201370.6371.0670.1971.00809,072
11/21/201369.9670.9069.6770.73899,255
Trading Center