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 )

49.07 -0.91 (-1.82%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
Jul 31, 2002 4.639 4.639 4.411 4.521 1,714,460 -0.12(-2.54%)
Jul 30, 2002 4.652 4.652 4.403 4.639 2,576,079 -0.01(-0.28%)
Jul 29, 2002 4.379 4.715 4.379 4.652 4,287,487 +0.30(+6.86%)
Jul 26, 2002 4.494 4.534 4.112 4.353 4,316,106 -0.14(-3.15%)
Jul 25, 2002 4.508 4.589 4.345 4.494 5,674,930 -0.01(-0.29%)
Jul 24, 2002 3.813 4.560 3.800 4.508 11,158,305 +0.69(+18.21%)
Jul 23, 2002 4.193 4.350 3.014 3.813 28,585,286 -2.70(-41.43%)
Jul 17, 2002 6.565 6.664 6.316 6.510 3,421,289 -0.70(-9.77%)
Jul 12, 2002 7.243 7.385 7.194 7.215 788,735 -0.03(-0.40%)
Jul 11, 2002 7.220 7.301 7.102 7.243 2,060,558 -0.00(-0.04%)
Jul 10, 2002 7.202 7.372 7.186 7.246 2,029,268 +0.04(+0.55%)
Jul 09, 2002 7.299 7.401 7.220 7.207 1,685,078 -0.09(-1.29%)
Jul 08, 2002 7.364 7.364 7.301 7.301 815,446 -0.08(-1.03%)
Jul 05, 2002 7.207 7.424 7.207 7.377 473,546 +0.27(+3.76%)
Jul 04, 2002 7.225 7.293 6.892 7.110 3,281,629 +0.00(+0.00%)
Jul 03, 2002 7.225 7.293 6.892 7.110 1,793,067 -0.12(-1.60%)
Jul 02, 2002 7.375 7.458 7.196 7.225 2,047,584 -0.15(-2.06%)
Jul 01, 2002 7.783 7.783 7.173 7.377 3,894,836 -0.43(-5.54%)
Jun 28, 2002 7.605 7.820 7.553 7.810 3,169,825 +0.16(+2.05%)
Jun 27, 2002 7.668 7.707 7.456 7.652 1,906,779 +0.05(+0.66%)
Jun 26, 2002 7.796 7.796 7.464 7.603 2,234,179 -0.22(-2.81%)
Jun 25, 2002 8.027 8.124 7.804 7.823 1,220,690 -0.25(-3.05%)
Jun 21, 2002 8.140 8.210 8.127 8.069 1,253,506 -0.08(-1.03%)
Jun 20, 2002 8.349 8.428 8.114 8.153 1,089,424 -0.12(-1.39%)
Jun 19, 2002 8.373 8.467 8.263 8.268 836,815 -0.15(-1.81%)
Jun 18, 2002 8.255 8.459 8.255 8.420 1,087,516 +0.19(+2.26%)
Jun 17, 2002 8.040 8.266 8.040 8.234 1,132,162 +0.19(+2.41%)
Jun 14, 2002 7.901 8.114 7.849 8.040 699,826 -0.18(-2.14%)
Jun 12, 2002 8.148 8.263 8.019 8.216 1,202,373 +0.06(+0.74%)
Jun 11, 2002 8.268 8.412 8.142 8.155 924,198 -0.11(-1.36%)
Jun 10, 2002 8.260 8.344 8.255 8.268 801,328 -0.01(-0.16%)
Jun 07, 2002 8.030 8.344 8.030 8.281 1,374,850 +0.25(+3.13%)
Jun 06, 2002 8.072 8.119 7.810 8.030 1,306,165 -0.05(-0.58%)
Jun 05, 2002 8.019 8.129 7.967 8.077 1,115,754 -0.30(-3.60%)
May 31, 2002 8.150 8.517 8.148 8.378 1,179,478 -0.27(-3.12%)
May 28, 2002 8.779 8.792 8.606 8.648 864,289 -0.13(-1.49%)
May 27, 2002 8.881 8.894 8.719 8.779 1,451,548 +0.00(+0.00%)
May 24, 2002 8.881 8.894 8.719 8.779 1,444,680 -0.10(-1.12%)
May 23, 2002 8.622 8.894 8.543 8.879 1,197,031 +0.21(+2.48%)
May 22, 2002 8.604 8.701 8.465 8.664 1,074,161 +0.06(+0.70%)
May 21, 2002 8.989 9.023 8.577 8.604 958,159 -0.39(-4.29%)
May 20, 2002 8.905 9.151 8.790 8.989 1,207,334 +0.08(+0.94%)
May 17, 2002 8.766 8.929 8.674 8.905 1,127,964 +0.15(+1.71%)
May 16, 2002 8.955 8.976 8.727 8.756 1,264,190 -0.20(-2.22%)
May 15, 2002 9.091 9.170 8.874 8.955 977,238 -0.16(-1.78%)
May 14, 2002 8.701 9.130 8.701 9.117 2,318,128 +0.46(+5.36%)
May 13, 2002 8.501 8.661 8.415 8.653 990,594 +0.15(+1.79%)
May 10, 2002 8.737 8.737 8.459 8.501 1,169,176 -0.24(-2.70%)
May 09, 2002 8.818 8.847 8.664 8.737 968,080 -0.08(-0.89%)
May 08, 2002 8.805 8.884 8.695 8.816 29,610,986 -0.05(-0.59%)
May 07, 2002 8.926 9.041 8.866 8.868 996,699 -0.06(-0.65%)
May 06, 2002 9.041 9.044 8.905 8.926 1,740,408 -0.19(-2.13%)
May 03, 2002 9.120 9.170 8.955 9.120 1,615,630 -0.03(-0.29%)
May 02, 2002 9.046 9.196 8.981 9.146 1,907,542 +0.10(+1.10%)
May 01, 2002 9.010 9.133 8.687 9.046 3,704,425 +0.01(+0.06%)
Apr 30, 2002 8.845 9.041 8.792 9.041 1,564,497 +0.18(+2.04%)
Apr 29, 2002 8.897 8.918 8.745 8.860 2,358,576 -0.07(-0.82%)
Apr 26, 2002 8.784 8.934 8.577 8.934 3,053,823 +0.15(+1.70%)
Apr 25, 2002 8.504 8.853 8.407 8.784 3,035,507 +0.25(+2.95%)
Apr 24, 2002 8.192 8.609 8.192 8.533 2,994,296 +0.34(+4.19%)
Apr 23, 2002 8.203 8.218 8.019 8.190 2,065,518 -0.04(-0.51%)
Apr 22, 2002 8.457 8.457 8.216 8.231 2,403,221 -0.23(-2.66%)
Apr 19, 2002 8.386 8.543 8.347 8.457 2,622,632 +0.04(+0.47%)
Apr 18, 2002 8.570 8.635 8.399 8.418 4,815,982 -0.15(-1.77%)
Apr 17, 2002 8.347 8.622 8.336 8.570 15,797,995 +0.16(+1.90%)
Apr 16, 2002 8.192 8.530 8.192 8.410 1,708,355 +0.24(+2.95%)
Apr 15, 2002 8.360 8.362 8.056 8.169 1,354,244 -0.24(-2.87%)
Apr 12, 2002 8.302 8.425 8.231 8.410 1,133,688 +0.12(+1.45%)
Apr 11, 2002 8.373 8.404 8.169 8.289 1,293,191 -0.08(-1.00%)
Apr 10, 2002 8.229 8.425 8.224 8.373 1,415,679 +0.12(+1.43%)
Apr 09, 2002 8.098 8.342 8.095 8.255 865,816 +0.14(+1.78%)
Apr 08, 2002 8.006 8.205 7.862 8.111 1,099,346 +0.11(+1.34%)
Apr 05, 2002 7.849 8.079 7.796 8.003 2,026,978 +0.13(+1.66%)
Apr 04, 2002 8.059 8.124 7.862 7.872 3,097,324 -0.55(-6.53%)
Apr 03, 2002 8.504 8.570 8.412 8.423 1,020,357 -0.09(-1.11%)
Apr 02, 2002 8.480 8.622 8.465 8.517 912,751 +0.04(+0.46%)
Apr 01, 2002 8.386 8.514 8.336 8.478 812,394 +0.09(+1.06%)
Mar 29, 2002 8.386 8.449 8.360 8.389 789,117 +0.00(+0.00%)
Mar 28, 2002 8.386 8.449 8.360 8.389 789,117 +0.02(+0.19%)
Mar 27, 2002 8.326 8.425 8.281 8.373 1,686,605 +0.05(+0.60%)
Mar 26, 2002 8.022 8.499 8.022 8.323 1,336,691 +0.30(+3.79%)
Mar 25, 2002 7.909 8.190 7.862 8.019 1,586,629 +0.16(+2.07%)
Mar 22, 2002 7.967 7.967 7.810 7.857 1,710,644 -0.16(-1.99%)
Mar 21, 2002 8.072 8.074 7.802 8.017 1,494,667 -0.06(-0.68%)
Mar 20, 2002 8.362 8.362 8.072 8.072 1,228,703 -0.29(-3.48%)
Mar 19, 2002 7.990 8.412 7.990 8.362 1,330,968 +0.37(+4.66%)
Mar 18, 2002 7.996 8.045 7.896 7.990 689,142 -0.00(-0.03%)
Mar 15, 2002 8.085 8.124 7.993 7.993 824,604 -0.03(-0.39%)
Mar 14, 2002 7.927 8.074 7.927 8.024 791,788 +0.03(+0.39%)
Mar 13, 2002 7.982 8.059 7.951 7.993 818,881 +0.01(+0.13%)
Mar 12, 2002 7.893 8.124 7.865 7.982 475,073 +0.09(+1.13%)
Mar 11, 2002 7.849 7.930 7.770 7.893 470,494 +0.02(+0.23%)
Mar 08, 2002 7.862 7.907 7.823 7.875 764,696 +0.02(+0.23%)
Mar 07, 2002 7.796 7.862 7.770 7.857 1,284,033 +0.10(+1.28%)
Mar 06, 2002 7.731 7.938 7.678 7.757 1,000,897 -0.03(-0.40%)
Mar 05, 2002 7.836 7.862 7.731 7.789 1,389,732 -0.03(-0.34%)
Mar 04, 2002 7.456 7.901 7.456 7.815 1,313,796 +0.40(+5.37%)
Mar 01, 2002 7.385 7.532 7.246 7.416 1,108,122 +0.08(+1.14%)
Feb 28, 2002 7.458 7.547 7.309 7.333 1,462,233 -0.13(-1.69%)
Feb 27, 2002 7.508 7.665 7.443 7.458 1,869,765 -0.01(-0.14%)
Feb 26, 2002 7.406 7.521 7.406 7.469 1,268,769 +0.07(+0.89%)
Feb 25, 2002 7.492 7.626 7.403 7.403 1,063,477 -0.06(-0.84%)
Feb 22, 2002 7.207 7.513 7.194 7.466 1,480,549 +0.32(+4.51%)
Feb 21, 2002 7.094 7.335 7.094 7.144 1,011,581 +0.05(+0.70%)
Feb 20, 2002 6.908 7.141 6.858 7.094 763,932 +0.19(+2.69%)
Feb 19, 2002 6.683 6.926 6.683 6.908 575,430 +0.09(+1.27%)
Feb 18, 2002 6.971 6.974 6.787 6.822 533,074 +0.00(+0.00%)
Feb 15, 2002 6.971 6.974 6.787 6.822 532,692 -0.19(-2.66%)
Feb 14, 2002 6.947 7.390 6.947 7.008 2,386,431 +0.06(+0.91%)
Feb 13, 2002 6.554 6.950 6.554 6.945 1,066,529 +0.39(+6.00%)
Feb 12, 2002 6.649 6.683 6.549 6.552 917,330 -0.09(-1.42%)
Feb 11, 2002 6.421 6.646 6.421 6.646 756,301 +0.23(+3.59%)
Feb 08, 2002 6.161 6.468 6.145 6.415 646,404 +0.32(+5.25%)
Feb 07, 2002 6.148 6.159 6.027 6.096 705,550 -0.05(-0.81%)
Feb 06, 2002 6.316 6.421 6.145 6.145 2,775,648 -0.17(-2.70%)
Feb 05, 2002 6.250 6.318 6.030 6.316 1,541,221 +0.02(+0.37%)
Feb 04, 2002 6.352 6.352 6.038 6.292 723,484 -0.06(-0.91%)
Feb 01, 2002 6.460 6.483 6.274 6.350 454,086 -0.15(-2.26%)
Jan 31, 2002 6.355 6.512 6.261 6.497 562,074 +0.15(+2.31%)
Jan 30, 2002 6.263 6.400 6.080 6.350 1,050,503 +0.06(+0.96%)
Jan 29, 2002 6.402 6.405 6.159 6.290 739,129 -0.17(-2.56%)
Jan 28, 2002 6.316 6.512 6.274 6.455 826,894 +0.17(+2.75%)
Jan 25, 2002 6.043 6.426 6.043 6.282 1,042,108 +0.24(+3.95%)
Jan 24, 2002 6.224 6.224 5.936 6.043 1,793,067 -0.15(-2.49%)
Jan 23, 2002 6.088 6.240 6.001 6.198 507,126 +0.11(+1.81%)
Jan 22, 2002 6.027 6.185 6.027 6.088 657,470 +0.04(+0.65%)
Jan 21, 2002 6.062 6.072 6.020 6.048 1,210,387 +0.00(+0.00%)
Jan 18, 2002 6.062 6.072 6.012 6.048 1,201,992 -0.04(-0.65%)
Jan 17, 2002 6.080 6.106 6.009 6.088 674,260 +0.06(+0.96%)
Jan 16, 2002 6.287 6.287 6.025 6.030 830,710 -0.26(-4.09%)
Jan 15, 2002 6.360 6.368 6.093 6.287 1,013,871 -0.07(-1.15%)
Jan 14, 2002 6.609 6.609 6.303 6.360 1,224,505 -0.25(-3.73%)
Jan 11, 2002 6.764 6.764 6.423 6.607 1,815,199 -0.16(-2.32%)
Jan 10, 2002 6.945 6.947 6.761 6.764 476,599 -0.21(-3.01%)
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.