$48.24 +0.91 (%) Flowserve Corp - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201647.6448.4947.5948.241,667,957
9/29/201647.1747.9246.9847.331,841,815
9/28/201645.8447.2645.7547.201,023,026
9/27/201645.0045.8844.7345.821,371,131
9/26/201646.1746.1745.4145.451,158,648
9/23/201647.8047.8746.1646.181,308,226
9/22/201647.7448.2747.6948.17440,163
9/21/201646.6947.1946.5047.12756,301
9/20/201647.2947.6046.4346.44688,214
9/19/201647.0047.5446.9747.27782,172
9/16/201646.3046.7445.8846.661,047,190
9/15/201646.1146.9345.9746.77501,016
9/14/201645.9846.3445.8146.08549,716
9/13/201646.4246.9445.8946.08497,310
9/12/201645.6147.3745.6147.20726,514
9/9/201647.4047.9146.2446.241,116,879
9/8/201647.9148.2747.5048.08574,382
9/7/201647.9248.0247.6747.98514,088
9/6/201648.8249.0047.9748.09523,824
9/2/201648.5048.9648.2748.77412,948
9/1/201648.3148.5347.4348.07588,883
8/31/201648.8048.8447.8848.37689,233
8/30/201649.4149.6648.9349.03450,908
8/29/201649.0349.6648.6749.42532,366
8/26/201648.7949.4248.6149.13858,608
8/25/201648.5648.7748.3148.65636,161
8/24/201648.8649.2648.5748.69490,688
8/23/201649.1749.5549.0049.24692,233
8/22/201648.9649.0348.4448.90639,404
8/19/201648.6449.6448.6349.261,354,075
8/18/201648.6848.8548.4448.85548,659
8/17/201648.4548.6548.1148.601,008,585
8/16/201648.0948.4247.8148.35974,057
8/15/201647.6748.3847.6748.27611,824
8/12/201647.7347.7447.2547.49567,900
8/11/201647.2648.1847.0247.82985,944
8/10/201647.3047.4246.7146.95690,918
8/9/201647.4147.7546.9047.15749,814
8/8/201647.1747.6747.1347.481,073,319
8/5/201646.6746.9946.4346.89709,717
8/4/201646.3347.0446.3346.58940,088
8/3/201645.4946.7645.4446.391,265,487
8/2/201645.9245.9945.2745.632,114,460
8/1/201647.5847.6545.6745.961,951,581
7/29/201649.1349.1547.1847.852,693,335
7/28/201649.3049.6148.8849.401,820,948
7/27/201648.6949.4848.6949.451,747,701
7/26/201647.3148.6747.3148.60915,978
7/25/201647.2447.4746.8047.36833,601
7/22/201647.4047.7346.9847.68864,759
7/21/201647.7648.4447.3547.471,467,214
7/20/201647.4648.2146.7847.931,498,650
7/19/201647.9948.0747.3947.49922,662
7/18/201648.3948.5948.1148.311,271,170
7/15/201648.6648.9148.5148.561,287,445
7/14/201648.3448.7648.2348.604,037,857
7/13/201647.8548.1347.4147.712,258,586
7/12/201646.7947.9346.7847.821,960,594
7/11/201646.0846.5245.8546.171,301,999
7/8/201645.5745.9645.4445.792,985,534
7/7/201645.1245.8044.7544.951,324,253
7/6/201643.8944.9043.5444.871,833,423
7/5/201645.0245.0343.9244.171,445,451
7/1/201645.0945.7945.0445.451,329,828
6/30/201644.5045.1744.0745.171,381,732
6/29/201644.1544.6643.7944.391,731,373
6/28/201643.7744.1342.8643.522,102,860
6/27/201644.6144.8842.8543.002,250,522
6/24/201647.9748.3345.3245.502,989,712
6/23/201650.4150.6650.1150.281,915,490
6/22/201650.0250.1349.4949.511,279,681
6/21/201650.3150.3949.5749.771,010,880
6/20/201650.7950.9650.3950.421,322,831
6/17/201649.6850.4349.3350.00952,767
6/16/201649.5149.6348.4449.41960,413
6/15/201650.3650.6249.8449.921,027,833
6/14/201649.8250.4949.5150.211,114,307
6/13/201650.5750.8049.9349.95922,319
6/10/201651.6151.6150.6550.83758,397
6/9/201651.8252.2951.6152.27809,124
6/8/201652.1452.5051.8352.321,242,071
6/7/201651.0952.0750.9851.771,479,811
6/6/201649.4851.2549.2551.071,704,239
6/3/201649.0049.2248.4249.16858,957
6/2/201647.9548.9847.9348.98946,836
6/1/201647.7348.2547.3148.16806,639
5/31/201648.1848.6447.7648.13973,086
5/27/201648.4248.5347.8248.14706,071
5/26/201648.6949.0048.3648.421,038,125
5/25/201647.0748.6746.8648.541,696,512
5/24/201646.2146.9646.0646.80887,912
5/23/201645.6746.0645.4845.91584,977
5/20/201645.3445.8745.3145.82859,758
5/19/201645.4745.5344.5344.91668,762
5/18/201645.6046.1045.2945.581,204,438
5/17/201645.7146.3345.5645.89910,198
5/16/201645.7846.3345.6545.77989,076
5/13/201645.8946.3045.1245.381,007,112
5/12/201646.8547.2245.8045.981,460,740
5/11/201646.3746.9346.1846.521,043,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center