$57.22 +0.58 (%) Flowserve Corp - NYSE

Apr. 27, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLS historical data

Date Open High Low Close Volume
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
3/10/201558.5558.8057.9358.052,062,393
3/9/201558.9359.2958.8059.032,051,256
3/6/201558.9559.6158.6658.982,559,949
3/5/201560.2260.2258.3859.022,743,981
3/4/201561.4361.5160.3460.651,447,946
3/3/201561.8462.1861.5261.77952,242
3/2/201562.0262.2761.1262.101,195,964
2/27/201562.6062.9762.0662.131,072,817
2/26/201562.6662.8462.0062.601,188,940
2/25/201562.8463.0062.5662.861,258,039
2/24/201562.1662.7961.8662.571,038,064
2/23/201562.1962.6861.8662.231,426,682
2/20/201562.4462.9561.7962.552,020,522
2/19/201560.8562.9860.5162.572,199,725
2/18/201560.8564.4160.6361.505,126,852
2/17/201559.1059.9658.4959.581,377,817
2/13/201558.6859.8958.6859.311,622,687
2/12/201557.4658.3557.2958.31908,925
2/11/201556.9357.2556.5557.10979,597
2/10/201557.8858.0056.4457.191,193,263
2/9/201557.0058.2657.0057.73953,891
2/6/201558.2758.7356.7457.212,024,471
2/5/201557.5358.2957.0758.08928,484
2/4/201558.4258.4256.6656.951,293,972
2/3/201557.9259.2357.8558.922,264,725
2/2/201555.1357.6655.0157.462,398,799
1/30/201554.0654.7753.5054.492,529,812
1/29/201553.1254.6552.7554.571,811,875
1/28/201554.8854.9953.1853.291,937,656
1/27/201554.8255.0454.1054.552,128,975
1/26/201555.5156.1855.4355.781,549,396
1/23/201555.9656.1354.7955.421,731,949
1/22/201557.5957.7555.7556.432,253,394
1/21/201556.0258.0756.0157.961,598,946
1/20/201556.1656.3955.4556.181,079,880
1/16/201555.0855.7254.7455.682,384,081
1/15/201556.3956.6855.4955.561,370,577
1/14/201555.6256.2955.1255.913,495,105
1/13/201556.6557.1355.7456.511,817,989
1/12/201556.8457.0255.9756.101,920,378
1/9/201557.6257.7156.9157.091,100,136
1/8/201556.9657.5256.4157.402,301,947
1/7/201557.5857.5856.3156.721,533,883
1/6/201557.7857.9856.1656.893,802,077
1/5/201558.7958.9357.3157.644,753,612
1/2/201560.2460.3659.0359.651,170,773
12/31/201460.4260.5959.8259.831,369,322
12/30/201460.1360.5260.0560.321,118,942
12/29/201460.2060.9360.1260.37668,949
12/26/201460.1160.6460.0560.31626,868
12/24/201460.0960.4759.7860.00396,667
12/23/201458.8660.3158.8060.211,189,665
12/22/201459.0259.1658.5559.061,554,380
12/19/201457.6758.9957.4958.893,206,619
12/18/201457.2957.9456.6157.872,351,903
12/17/201454.9056.4153.9356.302,838,708
12/16/201454.4356.7054.3854.902,334,343
12/15/201455.3255.6254.6954.801,599,100
12/12/201456.5756.5754.8254.872,208,391
12/11/201458.0958.8157.2057.321,481,002
12/10/201459.4159.4957.3457.621,456,672
12/9/201459.3860.0758.9160.032,063,716
12/8/201461.5561.9559.7259.941,452,479
12/5/201461.8662.3261.6961.891,455,997
12/4/201462.0062.4661.5962.011,445,153
12/3/201460.2162.6460.0162.263,104,245
12/2/201458.6260.1258.4960.014,266,402
12/1/201459.2759.3358.4058.893,923,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center