$64.27 -1.97 (%) Flowserve Corp - NYSE

Oct. 22, 2014 | 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
10/21/201465.0466.6564.9366.241,282,998
10/20/201464.7565.2864.1164.541,121,725
10/17/201464.2365.8864.1964.961,637,906
10/16/201460.0863.7559.7863.492,343,941
10/15/201461.2161.8059.3561.162,558,923
10/14/201461.6463.5161.3262.292,139,420
10/13/201464.1664.4161.3361.372,026,932
10/10/201464.6765.0663.4664.092,491,942
10/9/201467.2467.3864.8264.981,835,884
10/8/201466.3067.5165.5967.351,374,613
10/7/201467.7067.8366.3266.341,099,295
10/6/201468.8869.2467.8668.181,319,741
10/3/201470.3570.3768.6068.771,583,614
10/2/201470.4370.7269.2669.841,314,280
10/1/201470.2471.0669.7270.521,488,922
9/30/201470.7571.1370.2570.52751,897
9/29/201470.5370.9870.2370.80815,397
9/26/201471.1771.5570.5271.45601,934
9/25/201472.0172.2470.7870.891,147,827
9/24/201472.2872.5171.6172.28715,864
9/23/201472.7373.1972.3272.48765,179
9/22/201473.2173.2172.1672.95843,946
9/19/201474.2974.3773.2173.58865,022
9/18/201473.6973.9473.4073.81673,955
9/17/201474.3174.5573.0773.59711,051
9/16/201473.5674.2773.1174.13679,291
9/15/201474.1374.4873.3973.62725,807
9/12/201475.2675.2674.1974.26857,073
9/11/201474.6275.3074.4475.23620,292
9/10/201474.9875.1774.2474.88850,472
9/9/201476.0076.0274.9675.02651,205
9/8/201476.3676.6775.9776.17448,692
9/5/201476.0976.6975.6376.63741,812
9/4/201476.6477.5576.2676.31680,442
9/3/201477.7077.7776.5276.70552,787
9/2/201476.4777.4976.0177.04867,245
8/29/201476.1176.3475.3975.89346,162
8/28/201475.6276.2275.2575.99364,390
8/27/201476.2076.5275.6775.87315,765
8/26/201476.2376.3875.8676.25454,827
8/25/201476.1376.5075.6976.05573,682
8/22/201475.9876.2475.5675.64520,123
8/21/201476.3976.5375.6776.21358,258
8/20/201475.4176.5475.1776.28578,105
8/19/201475.1775.6474.9475.43465,667
8/18/201473.8775.1373.7675.00642,466
8/15/201473.8674.1072.6673.17561,081
8/14/201473.7273.8573.4173.77378,698
8/13/201472.9673.6472.5373.55471,036
8/12/201472.8973.5772.0672.55573,755
8/11/201473.1873.8672.9773.20440,757
8/8/201471.9673.0471.5572.96439,433
8/7/201472.4272.6571.6971.82621,724
8/6/201471.7172.0371.2671.81637,736
8/5/201472.4373.5872.1172.35724,633
8/4/201473.0173.2872.1972.88907,340
8/1/201473.7473.7472.0672.961,052,661
7/31/201474.9575.4273.8774.04869,150
7/30/201475.9876.1675.2875.75749,176
7/29/201476.8977.4275.8375.85795,008
7/28/201477.7977.9876.6377.131,064,719
7/25/201476.5978.4876.5877.882,182,931
7/24/201474.5076.9674.2076.432,040,644
7/23/201472.9373.3272.0072.201,073,892
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center