Flowserve Corp $72.95

up +0.50


22/7/2014 04:01 PM  |  NYSE : FLS  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLS historical data

Date Open High Low Close Volume
7/22/201472.9973.3272.4272.95825,687
7/21/201472.3672.9571.4272.451,060,732
7/18/201471.9472.7871.9172.61461,176
7/17/201472.8272.8771.5671.661,001,850
7/16/201473.0573.2072.3873.10792,445
7/15/201473.5174.0072.3972.59967,446
7/14/201473.5874.0573.4573.63514,168
7/11/201473.1273.3672.5472.91742,709
7/10/201472.8273.6372.5573.11753,215
7/9/201473.9374.4473.7873.92808,194
7/8/201473.8873.9873.1473.84775,822
7/7/201475.3975.3973.7973.991,024,034
7/3/201474.9975.8674.9675.52573,739
7/2/201474.3574.9374.1074.89862,263
7/1/201474.6074.9274.4074.60690,555
6/30/201473.8774.5973.7174.351,026,007
6/27/201473.8974.2572.1073.792,405,263
6/26/201476.1676.1675.0675.65623,032
6/25/201476.0576.5775.8476.05723,401
6/24/201477.3677.7676.1876.39556,573
6/23/201478.3978.7577.6677.81430,439
6/20/201477.9178.9777.8778.51942,619
6/19/201476.8477.7676.4077.68963,293
6/18/201477.1477.5676.1876.861,099,422
6/17/201476.9177.6776.5277.67757,241
6/16/201477.2577.4376.6177.07643,360
6/13/201476.7577.3876.4777.27592,956
6/12/201477.3077.6376.4376.64737,075
6/11/201477.0877.5276.5777.40789,914
6/10/201477.4477.8477.1777.47812,199
6/9/201476.5377.9076.3177.80914,081
6/6/201475.1976.6974.7976.51711,076
6/5/201474.2475.2073.8574.89822,305
6/4/201473.7674.7973.7674.24674,503
6/3/201473.7073.8773.2073.76650,913
6/2/201473.9874.4372.8373.98820,652
5/30/201473.8574.0173.2173.74688,847
5/29/201474.5074.6073.5274.22498,785
5/28/201474.5674.8174.0874.23718,039
5/27/201474.8475.0574.4974.79516,247
5/23/201473.9974.7573.7374.50530,132
5/22/201473.7474.4373.6173.87638,310
5/21/201473.7874.1673.4173.87462,131
5/20/201474.8274.8273.1073.47407,433
5/19/201473.8175.1373.8174.90532,513
5/16/201474.2674.2673.2274.15514,209
5/15/201475.0275.1673.2574.20633,197
5/14/201476.2976.3175.1875.23595,494
5/13/201477.2077.4176.2776.35722,074
5/12/201475.5677.0275.5676.96821,603
5/9/201474.9075.0473.8874.88461,590
5/8/201475.2876.2574.7875.02466,618
5/7/201474.5475.5474.0775.45821,882
5/6/201474.4174.6774.0474.361,073,577
5/5/201473.8974.9373.6574.78749,909
5/2/201473.4174.8873.4074.511,387,693
5/1/201473.0273.9372.5973.54810,211
4/30/201472.1373.2571.7673.051,042,122
4/29/201472.5172.8571.4772.031,182,100
4/28/201473.1173.6871.1872.191,463,737
4/25/201473.3674.8972.7772.871,642,334
4/24/201477.4977.4973.0173.964,158,497
4/23/201478.7679.1878.1378.131,268,838
4/22/201479.3479.7078.6478.711,220,806
4/21/201478.8279.4978.2079.46798,088
4/17/201478.6079.4978.2179.04888,262
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
4/7/201477.6677.6975.9776.341,072,248
4/4/201479.0079.7877.3577.83776,218
4/3/201479.5379.9078.1478.63938,627
4/2/201478.8379.9878.5679.49791,230
4/1/201478.5079.2378.2878.841,107,167
3/31/201477.5478.3876.6378.341,161,638
3/28/201475.5376.5875.0176.13613,831
3/27/201475.1475.5774.3575.131,222,332
3/26/201476.5276.7775.3875.39984,122
3/25/201477.2977.5676.0476.381,061,439
3/24/201477.0977.2875.9776.551,101,592
3/21/201477.3178.3375.9477.041,604,563
3/20/201476.2776.8375.8076.55874,335
3/19/201477.1877.3675.7576.40572,027
3/18/201476.6277.6076.5377.17808,970
3/17/201476.7177.2376.4576.521,276,626
3/14/201475.6376.5975.5576.011,113,625
3/13/201478.4178.7775.3975.741,394,385
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
3/6/201480.7081.0880.3780.521,213,396
3/5/201481.2781.5280.3080.731,007,879
3/4/201480.5281.3579.9481.261,197,473
3/3/201480.3880.5378.7479.401,218,473
2/28/201480.7381.7180.3781.212,058,735
Trading Center