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 +0.24 (+0.49%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2005 6.528 6.552 6.481 6.539 1,178,715 +0.08(+1.18%)
Jan 28, 2005 6.531 6.533 6.384 6.463 565,890 -0.06(-0.88%)
Jan 27, 2005 6.457 6.552 6.423 6.520 614,351 +0.03(+0.48%)
Jan 26, 2005 6.489 6.497 6.397 6.489 841,013 +0.00(+0.00%)
Jan 25, 2005 6.423 6.539 6.407 6.489 1,087,135 +0.09(+1.43%)
Jan 24, 2005 6.434 6.455 6.355 6.397 1,197,031 -0.01(-0.16%)
Jan 21, 2005 6.460 6.525 6.376 6.407 984,107 -0.07(-1.01%)
Jan 20, 2005 6.565 6.565 6.447 6.473 1,553,432 -0.10(-1.59%)
Jan 19, 2005 6.578 6.638 6.531 6.578 1,078,358 +0.01(+0.12%)
Jan 18, 2005 6.481 6.604 6.434 6.570 1,103,161 +0.09(+1.37%)
Jan 14, 2005 6.434 6.502 6.423 6.481 527,731 +0.04(+0.61%)
Jan 13, 2005 6.447 6.523 6.350 6.442 1,140,938 +0.01(+0.16%)
Jan 12, 2005 6.499 6.499 6.232 6.431 1,597,695 -0.06(-0.85%)
Jan 11, 2005 6.578 6.578 6.428 6.486 745,616 -0.09(-1.39%)
Jan 10, 2005 6.599 6.698 6.549 6.578 1,074,543 -0.03(-0.48%)
Jan 07, 2005 6.677 6.688 6.539 6.609 794,841 -0.08(-1.21%)
Jan 06, 2005 6.696 6.735 6.604 6.691 905,882 +0.00(+0.04%)
Jan 05, 2005 6.806 6.814 6.635 6.688 1,470,246 -0.16(-2.33%)
Jan 04, 2005 7.034 7.034 6.790 6.848 1,463,378 -0.19(-2.72%)
Jan 03, 2005 7.233 7.264 7.010 7.039 894,816 -0.18(-2.47%)
Dec 31, 2004 7.259 7.314 7.160 7.217 550,245 -0.02(-0.22%)
Dec 30, 2004 7.259 7.285 7.191 7.233 520,863 -0.04(-0.58%)
Dec 29, 2004 7.246 7.275 7.202 7.275 407,151 -0.01(-0.11%)
Dec 28, 2004 7.115 7.385 7.102 7.283 442,638 +0.18(+2.55%)
Dec 27, 2004 7.196 7.220 7.013 7.102 501,020 -0.09(-1.31%)
Dec 23, 2004 7.154 7.204 7.073 7.196 669,299 +0.00(+0.04%)
Dec 22, 2004 7.010 7.196 7.010 7.194 1,147,425 +0.15(+2.16%)
Dec 21, 2004 6.995 7.073 6.866 7.042 800,183 +0.07(+1.05%)
Dec 20, 2004 7.023 7.039 6.916 6.968 780,722 -0.03(-0.49%)
Dec 17, 2004 7.060 7.076 6.950 7.002 1,267,243 -0.02(-0.26%)
Dec 16, 2004 7.102 7.102 6.953 7.021 802,854 -0.08(-1.14%)
Dec 15, 2004 7.076 7.128 7.031 7.102 1,216,492 +0.05(+0.67%)
Dec 14, 2004 6.787 7.060 6.774 7.055 1,620,972 +0.25(+3.62%)
Dec 13, 2004 6.748 6.814 6.691 6.808 1,071,871 +0.06(+0.81%)
Dec 10, 2004 6.617 6.769 6.604 6.753 553,679 +0.10(+1.58%)
Dec 09, 2004 6.630 6.656 6.518 6.649 584,588 -0.03(-0.47%)
Dec 08, 2004 6.670 6.698 6.580 6.680 807,815 +0.06(+0.91%)
Dec 07, 2004 6.751 6.785 6.617 6.620 1,212,676 -0.12(-1.75%)
Dec 06, 2004 6.824 6.835 6.683 6.738 1,001,660 -0.12(-1.68%)
Dec 03, 2004 6.827 6.966 6.803 6.853 1,028,371 -0.09(-1.32%)
Dec 02, 2004 6.701 6.963 6.607 6.945 1,658,367 +0.24(+3.64%)
Dec 01, 2004 6.578 6.764 6.578 6.701 1,981,188 +0.09(+1.39%)
Nov 30, 2004 6.683 6.683 6.599 6.609 1,014,634 -0.09(-1.29%)
Nov 29, 2004 6.709 6.727 6.541 6.696 1,106,596 +0.01(+0.20%)
Nov 26, 2004 6.719 6.756 6.662 6.683 223,608 -0.01(-0.16%)
Nov 24, 2004 6.552 6.717 6.525 6.693 1,223,742 +0.15(+2.32%)
Nov 23, 2004 6.523 6.552 6.434 6.541 613,588 -0.01(-0.12%)
Nov 22, 2004 6.392 6.549 6.368 6.549 1,392,403 +0.16(+2.50%)
Nov 19, 2004 6.512 6.512 6.371 6.389 963,883 -0.12(-1.89%)
Nov 18, 2004 6.499 6.528 6.452 6.512 1,451,548 +0.01(+0.16%)
Nov 17, 2004 6.355 6.546 6.355 6.502 1,661,802 +0.19(+2.95%)
Nov 16, 2004 6.290 6.331 6.253 6.316 1,703,013 -0.04(-0.58%)
Nov 15, 2004 6.276 6.352 6.257 6.352 1,111,938 +0.06(+0.92%)
Nov 12, 2004 6.106 6.303 6.080 6.295 845,592 +0.15(+2.43%)
Nov 11, 2004 6.067 6.145 6.046 6.145 655,944 +0.03(+0.56%)
Nov 10, 2004 6.041 6.138 5.988 6.111 689,142 +0.02(+0.39%)
Nov 09, 2004 6.020 6.119 5.975 6.088 697,537 +0.07(+1.13%)
Nov 08, 2004 6.001 6.035 5.959 6.020 732,642 +0.03(+0.53%)
Nov 05, 2004 6.111 6.119 5.954 5.988 1,169,176 -0.06(-1.00%)
Nov 04, 2004 5.870 6.051 5.849 6.048 1,126,820 +0.15(+2.58%)
Nov 03, 2004 5.870 5.941 5.802 5.896 1,450,404 +0.08(+1.44%)
Nov 02, 2004 5.889 5.931 5.726 5.813 2,450,538 -0.01(-0.18%)
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.