$45.76 -1.24 (%) Flowserve Corp - NYSE

Aug. 3, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLS historical data

Date Open High Low Close Volume
7/31/201547.5349.6546.9346.992,324,229
7/30/201546.6047.0946.3647.051,563,613
7/29/201546.0247.1245.7646.922,142,717
7/28/201546.1846.5745.9045.991,884,499
7/27/201546.1646.2345.6846.092,000,981
7/24/201547.4947.5346.7346.951,368,513
7/23/201547.9648.0447.3947.541,238,863
7/22/201548.0248.4447.8947.95930,279
7/21/201549.2049.3048.0848.211,104,546
7/20/201549.1649.7849.1349.461,011,746
7/17/201549.6450.1248.9049.22746,594
7/16/201549.9650.4549.6349.871,085,810
7/15/201550.2350.5149.1749.451,346,035
7/14/201550.0450.5549.9750.43705,571
7/13/201549.6150.2149.1850.151,119,668
7/10/201550.7850.9249.2449.251,721,394
7/9/201550.8251.3050.2750.321,249,300
7/8/201550.7450.8549.6050.122,408,695
7/7/201551.3051.4850.5051.191,741,798
7/6/201551.7052.3651.2151.32945,224
7/2/201552.3152.8352.1552.43790,621
7/1/201553.0153.0151.9152.071,403,009
6/30/201552.5053.3951.7852.662,643,212
6/29/201551.8851.9651.1451.191,020,473
6/26/201552.4852.8852.3152.382,536,662
6/25/201553.6053.8052.4852.641,044,392
6/24/201553.7654.2953.4953.681,172,154
6/23/201554.0054.3853.9054.10708,512
6/22/201554.0154.6453.9154.131,010,317
6/19/201553.5553.8553.3553.523,081,838
6/18/201553.5053.8653.2953.681,360,594
6/17/201553.4453.6653.0053.301,120,687
6/16/201553.1453.4853.0053.37898,371
6/15/201553.6553.6652.9453.301,961,732
6/12/201554.2754.6354.0854.26710,722
6/11/201554.4754.6054.0054.44618,356
6/10/201554.4454.7454.1154.43788,973
6/9/201554.1254.8653.8253.951,167,996
6/8/201554.1354.3453.9053.95908,853
6/5/201554.3954.6753.9954.35855,555
6/4/201555.1055.1854.4054.54811,141
6/3/201555.6056.2255.5255.60619,493
6/2/201554.7555.9154.7555.42621,449
6/1/201555.0555.2554.5754.85987,871
5/29/201555.5055.8654.9955.00934,678
5/28/201555.3755.5754.8455.50982,909
5/27/201555.4455.9154.9655.65878,853
5/26/201556.5256.5855.3955.531,141,410
5/22/201557.4557.6357.0757.12531,906
5/21/201557.0858.0157.0857.64864,564
5/20/201556.5257.1556.5256.90567,311
5/19/201557.3757.5456.2456.481,231,270
5/18/201557.0057.6757.0057.561,462,602
5/15/201557.0857.3656.8657.101,370,846
5/14/201556.7057.2356.5057.091,495,985
5/13/201555.7056.6155.3856.462,228,756
5/12/201555.3255.8154.9355.411,283,188
5/11/201555.7556.1755.4055.451,164,639
5/8/201556.3156.5855.5255.701,756,241
5/7/201556.3056.5855.5055.641,640,131
5/6/201556.3957.0356.0856.701,688,467
5/5/201556.0656.8055.6855.981,464,517
5/4/201556.6056.7855.9956.032,100,891
5/1/201557.3858.3755.2556.655,004,611
4/30/201558.7459.0058.1258.531,667,174
4/29/201557.5459.4957.5458.871,847,361
4/28/201557.4758.1956.8657.941,537,317
4/27/201556.8758.2756.8757.881,605,134
4/24/201557.3857.5256.2956.641,225,921
4/23/201557.2257.7756.5557.371,140,801
4/22/201556.9757.2356.3457.15915,095
4/21/201557.3757.6956.3456.951,126,348
4/20/201557.4658.1957.4657.78927,954
4/17/201557.7558.0156.9457.241,428,458
4/16/201558.6459.2658.0758.671,671,502
4/15/201556.1859.9956.1858.883,597,531
4/14/201555.5756.2855.3955.991,112,211
4/13/201555.6856.2855.5655.65898,301
4/10/201556.4356.4455.4855.781,407,574
4/9/201556.5056.7955.9856.36934,312
4/8/201556.7056.7355.7056.481,599,399
4/7/201557.9558.0356.7457.221,667,909
4/6/201556.2659.0556.2558.131,824,026
4/2/201556.5557.4056.4256.58959,608
4/1/201556.0556.9356.0156.67845,429
3/31/201557.0657.2056.2856.49952,572
3/30/201557.2857.8457.0757.441,098,495
3/27/201556.7457.1656.2657.011,042,446
3/26/201557.0057.2056.1456.751,789,685
3/25/201557.5357.8357.2357.281,227,493
3/24/201557.4257.6157.2157.361,272,354
3/23/201557.6558.0457.3557.371,107,473
3/20/201557.5858.0257.3157.601,196,517
3/19/201557.8357.8357.0857.28881,896
3/18/201556.4758.6556.3958.381,471,401
3/17/201556.4857.0456.4056.831,001,147
3/16/201556.5757.0856.2756.961,258,925
3/13/201557.7057.7255.3056.382,879,783
3/12/201557.7958.2657.7058.09714,595
3/11/201558.0158.0957.4457.65956,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!