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 )

49.35 +0.45 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2003 3.129 3.202 3.082 3.134 775,380 +0.03(+1.01%)
Feb 27, 2003 3.014 3.105 2.990 3.103 561,311 +0.13(+4.41%)
Feb 26, 2003 3.087 3.092 2.959 2.972 755,919 -0.10(-3.16%)
Feb 25, 2003 3.014 3.095 2.967 3.069 788,354 +0.05(+1.65%)
Feb 24, 2003 3.153 3.153 2.990 3.019 945,185 -0.13(-4.16%)
Feb 21, 2003 3.066 3.187 2.967 3.150 2,067,808 +0.09(+3.09%)
Feb 20, 2003 2.948 3.064 2.946 3.056 1,158,873 +0.11(+3.64%)
Feb 19, 2003 3.048 3.048 2.870 2.948 981,436 -0.09(-3.02%)
Feb 18, 2003 3.022 3.071 3.006 3.040 1,255,795 +0.09(+3.11%)
Feb 14, 2003 2.961 3.003 2.906 2.948 1,340,889 +0.00(+0.00%)
Feb 13, 2003 2.948 2.995 2.904 2.948 1,191,689 -0.00(-0.09%)
Feb 12, 2003 3.040 3.056 2.946 2.951 934,119 -0.09(-2.93%)
Feb 11, 2003 3.092 3.116 2.969 3.040 984,488 -0.05(-1.53%)
Feb 10, 2003 3.043 3.140 2.951 3.087 1,681,262 +0.05(+1.73%)
Feb 07, 2003 3.229 3.236 3.001 3.035 1,791,159 -0.17(-5.31%)
Feb 06, 2003 3.184 3.226 3.126 3.205 1,514,891 +0.02(+0.66%)
Feb 05, 2003 3.189 3.236 3.113 3.184 2,138,783 +0.02(+0.50%)
Feb 04, 2003 3.035 3.260 2.896 3.168 2,961,098 +0.14(+4.49%)
Feb 03, 2003 3.145 3.158 2.967 3.032 1,424,074 -0.04(-1.28%)
Jan 31, 2003 3.053 3.111 3.019 3.071 1,246,256 +0.04(+1.47%)
Jan 30, 2003 3.124 3.140 3.009 3.027 1,076,069 -0.08(-2.61%)
Jan 29, 2003 3.145 3.163 3.069 3.108 874,210 -0.03(-1.00%)
Jan 28, 2003 3.119 3.184 3.111 3.140 1,643,486 +0.05(+1.53%)
Jan 27, 2003 3.250 3.250 3.053 3.092 2,457,025 -0.16(-4.84%)
Jan 24, 2003 3.312 3.389 3.250 3.250 2,194,494 -0.04(-1.35%)
Jan 23, 2003 3.294 3.354 3.210 3.294 2,808,464 +0.00(+0.00%)
Jan 22, 2003 3.564 3.627 3.218 3.294 1,671,341 -0.26(-7.30%)
Jan 21, 2003 3.593 3.648 3.517 3.554 780,341 -0.04(-1.09%)
Jan 17, 2003 3.829 3.829 3.572 3.593 2,582,566 -0.26(-6.80%)
Jan 16, 2003 3.768 3.918 3.768 3.855 995,173 +0.10(+2.58%)
Jan 15, 2003 3.834 3.860 3.742 3.758 1,137,504 -0.08(-1.98%)
Jan 14, 2003 3.868 3.923 3.792 3.834 1,135,978 -0.06(-1.55%)
Jan 13, 2003 3.886 3.957 3.850 3.894 1,191,689 +0.03(+0.75%)
Jan 10, 2003 3.936 3.936 3.816 3.865 1,764,448 -0.07(-1.80%)
Jan 09, 2003 3.850 4.017 3.850 3.936 803,999 +0.09(+2.32%)
Jan 08, 2003 3.944 3.944 3.818 3.847 1,782,001 -0.12(-3.10%)
Jan 07, 2003 3.949 4.004 3.915 3.970 1,340,126 +0.02(+0.60%)
Jan 06, 2003 3.996 4.023 3.936 3.947 1,542,747 -0.07(-1.70%)
Jan 03, 2003 3.970 4.044 3.923 4.015 799,801 +0.02(+0.46%)
Jan 02, 2003 3.931 4.033 3.931 3.996 810,104 +0.12(+3.11%)
Dec 31, 2002 3.795 3.983 3.774 3.876 1,588,919 +0.09(+2.42%)
Dec 30, 2002 3.879 3.879 3.721 3.784 1,063,858 -0.08(-2.10%)
Dec 27, 2002 3.886 3.902 3.844 3.865 841,013 -0.02(-0.54%)
Dec 26, 2002 3.863 3.978 3.860 3.886 636,865 +0.03(+0.68%)
Dec 24, 2002 3.876 3.915 3.844 3.860 431,190 -0.02(-0.41%)
Dec 23, 2002 3.734 3.876 3.732 3.876 1,349,665 +0.18(+4.89%)
Dec 20, 2002 3.758 3.782 3.640 3.695 3,128,614 -0.05(-1.40%)
Dec 19, 2002 3.900 3.976 3.721 3.748 2,914,163 -0.15(-3.90%)
Dec 18, 2002 3.910 3.931 3.789 3.900 2,408,945 -0.01(-0.20%)
Dec 17, 2002 3.897 3.983 3.892 3.907 1,026,081 -0.03(-0.73%)
Dec 16, 2002 3.792 3.944 3.792 3.936 1,467,957 +0.15(+3.87%)
Dec 13, 2002 3.813 3.844 3.779 3.789 1,764,448 +0.01(+0.35%)
Dec 12, 2002 3.721 3.847 3.677 3.776 795,222 +0.07(+1.77%)
Dec 11, 2002 3.632 3.826 3.606 3.711 1,537,787 +0.10(+2.91%)
Dec 10, 2002 3.543 3.630 3.520 3.606 1,317,231 +0.07(+1.85%)
Dec 09, 2002 3.637 3.651 3.509 3.541 702,497 -0.10(-2.81%)
Dec 06, 2002 3.635 3.734 3.577 3.643 1,252,361 -0.02(-0.50%)
Dec 05, 2002 3.792 3.810 3.643 3.661 1,576,327 -0.11(-2.99%)
Dec 04, 2002 3.881 3.881 3.768 3.774 2,522,276 -0.13(-3.42%)
Dec 03, 2002 3.970 3.970 3.907 3.907 1,832,370 -0.09(-2.17%)
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.