FLOWSERVE $169.90

up +3.35


17/5/2013 04:17 PM  |  NYSE : FLS  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

FLS historical data

Date Open High Low Close Volume
5/17/2013 166.48 170.08 166.33 169.90 2620
5/16/2013 165.99 169.51 165.24 166.55 3870
5/15/2013 165.00 166.28 163.25 166.27 2883
5/14/2013 162.07 165.52 162.07 164.86 3305
5/13/2013 161.88 162.31 160.73 162.12 1866
5/10/2013 161.53 162.72 160.06 162.24 2758
5/9/2013 162.73 163.66 160.83 161.19 3253
5/8/2013 161.15 163.00 160.80 162.73 2255
5/7/2013 159.30 161.57 158.61 161.45 2973
5/6/2013 158.34 159.34 158.02 158.80 2734
5/3/2013 154.30 161.19 154.30 158.67 5315
5/2/2013 151.50 154.48 150.01 154.24 6213
5/1/2013 156.92 156.92 151.25 151.32 6173
4/30/2013 157.08 158.15 155.10 158.12 8440
4/29/2013 157.72 158.59 156.92 157.80 4351
4/26/2013 157.53 157.87 156.18 157.73 3288
4/25/2013 156.99 159.26 154.68 157.55 6548
4/24/2013 153.42 157.00 153.42 156.24 4215
4/23/2013 153.40 154.22 152.50 153.89 3625
4/22/2013 152.97 153.80 151.96 153.08 3593
4/19/2013 152.45 154.23 152.00 152.83 3555
4/18/2013 154.78 155.53 152.11 152.25 3341
4/17/2013 157.66 157.77 153.76 154.65 4026
4/16/2013 157.20 159.37 157.02 159.09 2820
4/15/2013 160.24 160.69 155.10 155.35 4419
4/12/2013 163.64 164.12 161.29 161.55 2638
4/11/2013 164.86 165.35 164.30 164.44 2274
4/10/2013 163.66 165.23 163.66 164.87 3336
4/9/2013 161.99 163.75 161.57 163.38 3305
4/8/2013 160.12 161.90 159.43 161.49 2605
4/5/2013 160.00 161.64 158.34 160.12 4574
4/4/2013 161.86 163.10 161.22 162.35 4446
4/3/2013 163.24 163.24 160.65 161.85 3741
4/2/2013 164.70 166.03 162.55 163.05 2551
4/1/2013 167.23 167.60 163.80 164.69 3457
3/28/2013 165.37 168.05 165.04 167.71 6114
3/27/2013 164.21 165.54 163.46 165.22 2803
3/26/2013 164.87 165.57 163.86 165.42 2920
3/25/2013 166.63 166.63 162.45 164.30 2966
3/22/2013 166.18 166.38 164.98 165.72 3316
3/21/2013 168.56 168.56 163.87 165.69 5872
3/20/2013 167.13 169.54 167.01 169.06 3398
3/19/2013 168.03 168.68 165.33 167.26 2511
3/18/2013 165.62 168.46 165.37 167.57 2998
3/15/2013 166.00 168.39 165.82 167.75 8620
3/14/2013 165.15 167.21 165.15 166.89 4015
3/13/2013 164.21 165.23 163.46 164.73 2036
3/12/2013 165.32 165.53 163.31 164.22 3232
3/11/2013 164.49 166.21 164.11 165.51 3293
3/8/2013 165.41 166.08 163.56 164.74 3868
3/7/2013 164.95 165.73 163.65 164.13 4017
3/6/2013 166.32 167.00 164.60 164.74 3975
3/5/2013 161.83 165.87 161.83 165.18 4343
3/4/2013 161.56 161.93 159.51 161.61 3785
3/1/2013 159.25 161.81 156.92 161.55 3897
2/28/2013 159.80 161.66 158.94 160.50 4902
2/27/2013 155.06 159.49 154.46 158.93 4674
2/26/2013 155.00 155.76 152.93 155.16 5738
2/25/2013 162.31 162.50 154.21 154.42 6583
2/22/2013 157.11 162.61 156.52 161.30 9339
2/21/2013 157.51 157.51 155.17 155.85 4723
2/20/2013 159.30 160.25 157.26 157.76 4982
2/19/2013 160.27 160.45 158.79 159.72 3126
2/15/2013 160.17 160.41 159.13 159.95 2987
2/14/2013 160.21 160.60 159.17 159.97 2827
2/13/2013 159.45 160.92 159.26 160.02 3691
2/12/2013 157.90 159.45 157.70 159.09 3108
2/11/2013 157.61 158.25 155.25 157.66 3535
2/8/2013 155.42 157.88 155.42 157.74 5371
2/7/2013 156.59 157.09 153.84 155.20 2324
2/6/2013 155.96 157.24 155.56 156.41 2883
2/5/2013 155.64 157.62 154.64 156.59 4808
2/4/2013 155.09 156.14 153.79 154.57 4279
2/1/2013 157.07 157.98 154.81 156.02 4337
1/31/2013 156.49 157.54 156.07 156.77 3142
1/30/2013 156.87 158.63 156.14 156.94 5164
1/29/2013 152.71 157.05 152.39 156.95 5963
1/28/2013 155.13 155.13 152.51 152.77 4880
1/25/2013 155.55 155.55 152.15 154.47 6147
1/24/2013 154.23 155.74 152.62 154.50 7153
1/23/2013 156.77 157.44 154.58 155.23 4132
1/22/2013 157.30 157.46 155.37 157.08 3529
1/18/2013 155.91 157.35 154.15 157.31 3611
1/17/2013 153.65 155.80 153.60 155.50 4442
1/16/2013 153.05 153.09 151.90 152.45 3711
1/15/2013 152.79 154.56 152.79 153.55 4280
1/14/2013 155.83 156.02 153.84 154.33 2763
1/11/2013 155.62 155.63 154.56 155.63 2271
1/10/2013 154.90 155.62 153.75 155.25 2871
1/9/2013 155.05 155.43 153.58 154.65 4052
1/8/2013 153.29 155.16 152.34 155.03 6009
1/7/2013 152.89 154.69 152.11 153.75 3921
1/4/2013 152.92 153.90 152.46 153.54 3665
1/3/2013 151.70 153.44 151.65 152.32 4354
1/2/2013 150.10 152.01 149.96 152.01 5974
12/31/2012 142.80 146.92 142.71 146.80 4758
12/28/2012 143.95 144.71 142.75 142.86 2370
12/27/2012 143.53 145.30 142.87 145.10 2536
12/26/2012 144.52 145.00 143.62 143.96 2231
12/24/2012 144.18 145.16 143.69 144.46 1386
Marketplace
Trading Center