Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowserve Corp (NY: FLS )

49.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.708 5.710 5.561 5.655 1,866,713 -0.05(-0.92%)
Oct 28, 2004 5.516 5.739 5.480 5.708 2,983,230 +0.19(+3.47%)
Oct 27, 2004 5.752 5.752 5.346 5.516 6,021,027 -0.72(-11.55%)
Oct 26, 2004 6.132 6.253 5.988 6.237 710,511 +0.08(+1.32%)
Oct 25, 2004 6.027 6.179 6.025 6.156 543,758 +0.08(+1.38%)
Oct 22, 2004 6.132 6.211 6.027 6.072 966,172 -0.07(-1.19%)
Oct 21, 2004 6.067 6.156 5.965 6.145 908,935 +0.08(+1.34%)
Oct 20, 2004 6.093 6.135 5.988 6.064 990,975 -0.04(-0.73%)
Oct 19, 2004 6.245 6.303 6.067 6.109 1,154,675 -0.13(-2.06%)
Oct 18, 2004 6.274 6.274 6.145 6.237 632,667 -0.04(-0.58%)
Oct 15, 2004 6.242 6.339 6.229 6.274 472,783 +0.03(+0.50%)
Oct 14, 2004 6.290 6.290 6.224 6.242 556,350 -0.04(-0.71%)
Oct 13, 2004 6.381 6.413 6.258 6.287 828,802 -0.07(-1.07%)
Oct 12, 2004 6.358 6.410 6.318 6.355 988,686 -0.04(-0.57%)
Oct 11, 2004 6.355 6.397 6.324 6.392 551,390 +0.06(+0.99%)
Oct 08, 2004 6.400 6.421 6.318 6.329 502,165 -0.09(-1.39%)
Oct 07, 2004 6.473 6.512 6.407 6.418 863,144 -0.08(-1.25%)
Oct 06, 2004 6.413 6.502 6.413 6.499 683,800 +0.09(+1.35%)
Oct 05, 2004 6.489 6.497 6.410 6.413 463,244 -0.09(-1.37%)
Oct 04, 2004 6.473 6.552 6.473 6.502 1,014,634 +0.08(+1.27%)
Oct 01, 2004 6.337 6.444 6.316 6.421 1,480,167 +0.08(+1.32%)
Sep 30, 2004 6.342 6.452 6.318 6.337 1,255,032 -0.04(-0.70%)
Sep 29, 2004 6.258 6.407 6.248 6.381 871,539 +0.12(+1.97%)
Sep 28, 2004 6.193 6.284 6.143 6.258 1,072,635 +0.09(+1.40%)
Sep 27, 2004 6.295 6.295 6.145 6.172 834,907 -0.12(-1.92%)
Sep 24, 2004 6.316 6.368 6.292 6.292 475,073 -0.02(-0.37%)
Sep 23, 2004 6.321 6.342 6.271 6.316 712,037 +0.01(+0.21%)
Sep 22, 2004 6.342 6.342 6.263 6.303 997,081 -0.08(-1.27%)
Sep 21, 2004 6.394 6.426 6.352 6.384 1,467,575 +0.03(+0.41%)
Sep 20, 2004 6.324 6.381 6.295 6.358 1,541,602 +0.03(+0.46%)
Sep 17, 2004 6.407 6.407 6.276 6.329 1,584,721 -0.01(-0.08%)
Sep 16, 2004 6.240 6.373 6.240 6.334 446,072 +0.09(+1.51%)
Sep 15, 2004 6.224 6.263 6.208 6.240 553,298 +0.01(+0.08%)
Sep 14, 2004 6.237 6.248 6.195 6.235 573,903 -0.03(-0.46%)
Sep 13, 2004 6.279 6.316 6.250 6.263 1,009,673 -0.01(-0.17%)
Sep 10, 2004 6.290 6.313 6.185 6.274 698,300 -0.01(-0.21%)
Sep 09, 2004 6.232 6.329 6.232 6.287 1,522,523 +0.08(+1.35%)
Sep 08, 2004 6.185 6.250 6.179 6.203 1,500,010 +0.02(+0.30%)
Sep 07, 2004 6.080 6.195 6.080 6.185 860,473 +0.12(+1.99%)
Sep 03, 2004 6.127 6.153 5.988 6.064 426,993 -0.05(-0.81%)
Sep 02, 2004 5.988 6.117 5.978 6.114 729,971 +0.13(+2.10%)
Sep 01, 2004 5.975 6.069 5.941 5.988 882,987 -0.02(-0.39%)
Aug 31, 2004 5.949 6.027 5.902 6.012 851,315 +0.08(+1.28%)
Aug 30, 2004 6.009 6.009 5.870 5.936 666,628 -0.09(-1.48%)
Aug 27, 2004 6.012 6.048 5.978 6.025 286,951 +0.00(+0.04%)
Aug 26, 2004 5.991 6.041 5.962 6.022 806,670 +0.03(+0.52%)
Aug 25, 2004 5.993 6.033 5.907 5.991 805,525 +0.01(+0.09%)
Aug 24, 2004 5.996 6.041 5.936 5.986 647,549 +0.02(+0.26%)
Aug 23, 2004 6.027 6.041 5.931 5.970 609,391 -0.06(-0.96%)
Aug 20, 2004 6.022 6.038 5.980 6.027 994,028 +0.01(+0.17%)
Aug 19, 2004 6.059 6.072 5.941 6.017 831,091 -0.06(-0.91%)
Aug 18, 2004 6.001 6.145 5.946 6.072 879,171 +0.05(+0.83%)
Aug 17, 2004 6.041 6.090 5.988 6.022 716,997 +0.03(+0.57%)
Aug 16, 2004 5.818 5.996 5.805 5.988 844,828 +0.22(+3.77%)
Aug 13, 2004 5.883 5.920 5.771 5.771 847,881 -0.08(-1.34%)
Aug 12, 2004 5.980 5.980 5.805 5.849 954,725 -0.13(-2.11%)
Aug 11, 2004 5.883 6.038 5.779 5.975 1,679,355 +0.08(+1.33%)
Aug 10, 2004 5.792 5.920 5.784 5.896 911,224 +0.12(+2.04%)
Aug 09, 2004 5.883 5.933 5.752 5.779 1,251,216 -0.12(-2.00%)
Aug 06, 2004 5.975 5.975 5.849 5.896 1,416,061 -0.10(-1.66%)
Aug 05, 2004 6.159 6.166 5.988 5.996 1,088,661 -0.20(-3.26%)
Aug 04, 2004 6.203 6.295 6.080 6.198 1,244,729 -0.01(-0.08%)
Aug 03, 2004 6.290 6.334 6.203 6.203 1,083,701 -0.10(-1.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.