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 )

47.90 -0.38 (-0.79%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.435	5.629	5.435	5.594	1,212,419	+0.13(+2.43%)
Aug 28, 2003	5.512	5.514	5.397	5.461	809,408	-0.05(-0.92%)
Aug 27, 2003	5.498	5.546	5.472	5.512	1,403,952	+0.04(+0.73%)
Aug 26, 2003	5.435	5.474	5.384	5.472	1,139,041	+0.05(+0.93%)
Aug 25, 2003	5.435	5.466	5.408	5.421	1,017,122	-0.01(-0.10%)
Aug 22, 2003	5.594	5.613	5.424	5.427	1,177,800	-0.14(-2.53%)
Aug 21, 2003	5.607	5.724	5.536	5.567	1,516,840	-0.00(-0.05%)
Aug 20, 2003	5.514	5.629	5.453	5.570	2,191,536	+0.02(+0.43%)
Aug 19, 2003	5.381	5.575	5.342	5.546	2,634,434	+0.34(+6.48%)
Aug 18, 2003	5.174	5.222	5.097	5.209	1,934,903	+0.06(+1.19%)
Aug 15, 2003	4.983	5.158	4.970	5.148	480,151	+0.15(+2.98%)
Aug 14, 2003	4.972	5.063	4.903	4.999	949,389	+0.04(+0.75%)
Aug 13, 2003	4.916	5.001	4.911	4.962	897,837	+0.05(+0.97%)
Aug 12, 2003	4.842	4.943	4.842	4.914	813,547	+0.05(+1.04%)
Aug 11, 2003	4.831	4.932	4.799	4.863	684,855	+0.04(+0.83%)
Aug 08, 2003	4.829	4.916	4.781	4.823	592,662	+0.01(+0.11%)
Aug 07, 2003	4.884	4.895	4.754	4.818	803,011	-0.04(-0.82%)
Aug 06, 2003	4.924	4.924	4.807	4.858	1,080,339	-0.07(-1.46%)
Aug 05, 2003	5.134	5.140	4.866	4.930	1,708,750	-0.20(-3.94%)
Aug 04, 2003	5.071	5.179	5.017	5.132	1,576,295	+0.08(+1.63%)

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