Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Flowserve Corp (NY: FLS )

46.59 -0.84 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.451	5.530	5.446	5.472	1,483,602	+0.01(+0.14%)
Dec 30, 2003	5.477	5.514	5.443	5.464	683,800	-0.07(-1.18%)
Dec 29, 2003	5.472	5.530	5.472	5.530	1,651,499	+0.08(+1.54%)
Dec 26, 2003	5.451	5.503	5.446	5.446	343,044	-0.04(-0.81%)
Dec 24, 2003	5.477	5.509	5.446	5.490	1,076,832	+0.05(+0.87%)
Dec 23, 2003	5.634	5.634	5.433	5.443	4,637,401	-0.39(-6.74%)
Dec 22, 2003	5.810	5.847	5.755	5.836	736,840	+0.03(+0.50%)
Dec 19, 2003	5.828	5.839	5.752	5.807	778,051	-0.03(-0.58%)
Dec 18, 2003	5.776	5.873	5.773	5.841	796,367	+0.01(+0.13%)
Dec 17, 2003	5.765	5.844	5.729	5.834	585,732	+0.04(+0.63%)
Dec 16, 2003	5.800	5.807	5.663	5.797	1,059,279	+0.01(+0.09%)
Dec 15, 2003	5.928	5.949	5.765	5.792	640,681	-0.06(-0.94%)
Dec 12, 2003	5.899	5.910	5.823	5.847	723,866	-0.05(-0.89%)
Dec 11, 2003	5.786	5.954	5.779	5.899	733,406	+0.10(+1.72%)
Dec 10, 2003	5.857	5.857	5.797	5.800	737,985	-0.06(-0.98%)
Dec 09, 2003	5.781	6.007	5.771	5.857	1,569,840	+0.07(+1.13%)
Dec 08, 2003	5.758	5.828	5.710	5.792	1,310,744	+0.03(+0.59%)
Dec 05, 2003	5.805	5.828	5.758	5.758	543,758	-0.04(-0.77%)
Dec 04, 2003	5.773	5.849	5.760	5.802	691,431	-0.01(-0.18%)
Dec 03, 2003	5.823	5.920	5.815	5.813	937,935	-0.01(-0.18%)
Dec 02, 2003	5.878	5.894	5.823	5.823	753,248	-0.06(-1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Flowserve Corp (NY: FLS )

Historical Prices