$54.49 -0.08 (%) Flowserve Corp - NYSE

Jan. 30, 2015 | 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
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
11/28/201462.7462.7958.8058.872,639,878
11/26/201467.2467.4565.0365.191,668,108
11/25/201467.7167.8766.8267.451,172,815
11/24/201467.8468.0867.4667.97952,843
11/21/201466.8867.6666.8867.341,111,543
11/20/201465.5966.6965.4566.09790,837
11/19/201466.4966.6065.5165.98770,716
11/18/201466.2167.5166.0666.50981,583
11/17/201466.0066.2565.5866.051,351,143
11/14/201465.8566.7065.8466.13962,478
11/13/201467.0167.4465.3965.761,377,646
11/12/201466.5367.4766.5067.23879,182
11/11/201467.9667.9666.5666.841,271,920
11/10/201467.8968.6567.6567.78754,180
11/7/201467.2168.2567.0067.901,150,199
11/6/201467.3067.5566.7167.21928,411
11/5/201466.8567.4066.3967.301,094,341
11/4/201467.3867.3866.0466.301,080,168
11/3/201467.9568.2667.1967.581,492,197
10/31/201467.6868.0866.8867.991,583,172
10/30/201466.0466.8165.7466.701,124,431
10/29/201467.6368.0165.8666.361,432,712
10/28/201465.3467.4665.3367.451,584,120
10/27/201464.9465.0562.7564.742,490,630
10/24/201463.8065.3763.2564.312,668,700
10/23/201465.1366.9265.1366.361,447,584
10/22/201466.2566.5464.2364.271,175,728
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center