$40.72 +0.41 (%) Flowserve Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLS historical data

Date Open High Low Close Volume
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
12/7/201544.4644.4643.4443.601,113,721
12/4/201544.9245.2044.4644.95636,901
12/3/201545.5245.6644.5344.95722,276
12/2/201546.3346.4745.1845.39717,473
12/1/201546.3546.9845.9846.41721,472
11/30/201546.1646.7446.0146.241,067,297
11/27/201546.3146.4245.9646.17385,168
11/25/201546.5746.8946.3346.34773,314
11/24/201545.6346.8045.4846.63796,436
11/23/201545.8546.2945.5945.76573,943
11/20/201546.0146.3145.6345.74717,094
11/19/201545.5345.8945.3545.84670,973
11/18/201545.1845.6844.8645.641,064,411
11/17/201545.5845.7444.4644.711,161,495
11/16/201544.7645.5444.6845.48778,716
11/13/201544.9245.5644.5844.81989,288
11/12/201545.9846.2944.9744.981,254,061
11/11/201546.8247.0746.3046.46553,861
11/10/201546.1546.7545.9446.75868,827
11/9/201547.2647.4946.0446.431,175,451
11/6/201547.2347.6946.4347.421,275,934
11/5/201547.6248.2647.0947.581,163,215
11/4/201548.0248.6447.8147.911,422,879
11/3/201546.6848.2646.2548.041,845,545
11/2/201546.0747.0945.9546.711,413,594
10/30/201545.8247.2745.5046.362,763,056
10/29/201544.3745.3444.2945.002,371,982
10/28/201542.9244.7342.7644.702,618,207
10/27/201542.9143.4542.2442.971,763,110
10/26/201543.8044.2443.2443.481,468,279
10/23/201543.2443.9243.1443.772,020,716
10/22/201541.8443.1841.7842.982,808,722
10/21/201542.1142.4141.5241.702,476,919
10/20/201541.4542.8540.7242.013,037,431
10/19/201541.5741.8541.1041.653,914,859
10/16/201543.0043.2941.4241.822,312,689
10/15/201543.5743.7942.2943.002,101,313
10/14/201543.8544.4543.5543.771,897,519
10/13/201544.9145.5144.7644.891,426,568
10/12/201546.6246.7744.9845.411,589,808
10/9/201547.9248.3246.4046.622,108,522
10/8/201545.7148.2945.4548.022,421,829
10/7/201545.0147.2944.7545.762,649,934
10/6/201544.1044.6943.8344.582,060,069
10/5/201541.9144.6641.7644.082,310,830
10/2/201539.9741.5239.7241.521,083,982
10/1/201541.1741.6740.2040.421,681,946
9/30/201540.5041.2040.2341.141,502,715
9/29/201539.8840.2839.7540.191,237,189
9/28/201540.3040.3039.4939.852,845,532
9/25/201540.6040.7940.1440.781,224,392
9/24/201540.0940.5739.4740.351,470,423
9/23/201541.2341.5840.7040.822,112,525
9/22/201540.8041.5040.4841.411,964,673
9/21/201541.8541.9941.1541.371,583,503
9/18/201542.3242.5941.6041.811,969,087
9/17/201544.3644.3643.0643.151,056,857
9/16/201543.4744.5243.4044.37965,845
9/15/201542.3443.3642.2743.26838,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center