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: 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 (%)
Dec 30, 2005 10.22 10.38 10.22 10.37 1,600,366 +0.14(+1.41%)
Dec 29, 2005 10.22 10.28 10.12 10.22 875,737 +0.02(+0.21%)
Dec 28, 2005 10.17 10.25 10.04 10.20 500,257 +0.05(+0.52%)
Dec 27, 2005 10.31 10.37 10.11 10.15 674,260 -0.19(-1.80%)
Dec 23, 2005 10.34 10.40 10.28 10.34 780,722 +0.01(+0.10%)
Dec 22, 2005 10.10 10.37 10.10 10.33 982,199 +0.22(+2.21%)
Dec 21, 2005 10.18 10.23 10.02 10.10 660,141 -0.05(-0.52%)
Dec 20, 2005 10.17 10.19 10.02 10.15 708,984 -0.01(-0.05%)
Dec 19, 2005 10.33 10.33 10.14 10.16 1,200,084 -0.19(-1.85%)
Dec 16, 2005 10.38 10.42 10.32 10.35 2,594,014 +0.05(+0.48%)
Dec 15, 2005 10.32 10.41 10.21 10.30 914,658 -0.02(-0.20%)
Dec 14, 2005 10.17 10.40 10.17 10.32 1,169,557 +0.17(+1.65%)
Dec 13, 2005 10.13 10.24 10.09 10.15 658,615 +0.05(+0.47%)
Dec 12, 2005 9.987 10.14 9.990 10.11 734,169 +0.12(+1.23%)
Dec 09, 2005 9.906 10.05 9.838 9.985 468,967 +0.09(+0.95%)
Dec 08, 2005 9.943 10.06 9.796 9.890 409,822 -0.03(-0.26%)
Dec 07, 2005 10.00 10.09 9.846 9.917 812,775 -0.08(-0.76%)
Dec 06, 2005 10.13 10.18 9.985 9.993 665,865 -0.11(-1.09%)
Dec 05, 2005 10.22 10.22 9.974 10.10 748,287 +0.01(+0.05%)
Dec 02, 2005 10.12 10.12 9.956 10.10 509,415 -0.02(-0.18%)
Dec 01, 2005 9.793 10.18 9.867 10.12 1,038,292 +0.32(+3.32%)
Nov 30, 2005 9.875 9.922 9.751 9.791 989,067 +0.00(+0.00%)
Nov 29, 2005 9.736 9.932 9.733 9.791 1,030,279 +0.06(+0.65%)
Nov 28, 2005 9.998 10.02 9.728 9.728 843,684 -0.26(-2.57%)
Nov 25, 2005 9.985 10.00 9.951 9.985 319,386 +0.01(+0.08%)
Nov 23, 2005 10.14 10.15 9.924 9.977 1,047,450 -0.16(-1.60%)
Nov 22, 2005 10.01 10.16 9.966 10.14 888,329 +0.09(+0.94%)
Nov 21, 2005 10.13 10.13 9.930 10.04 1,412,627 -0.05(-0.49%)
Nov 18, 2005 10.11 10.16 9.998 10.09 1,337,836 +0.11(+1.13%)
Nov 17, 2005 9.723 9.982 9.723 9.982 731,116 +0.28(+2.83%)
Nov 16, 2005 9.715 9.775 9.584 9.707 562,074 +0.03(+0.32%)
Nov 15, 2005 9.869 9.882 9.636 9.675 921,909 -0.20(-1.99%)
Nov 14, 2005 9.801 9.880 9.751 9.872 573,522 +0.01(+0.05%)
Nov 11, 2005 9.877 9.917 9.736 9.867 640,681 -0.01(-0.08%)
Nov 10, 2005 9.820 9.875 9.565 9.875 1,162,689 +0.05(+0.51%)
Nov 09, 2005 9.571 9.835 9.484 9.825 1,989,965 +0.26(+2.68%)
Nov 08, 2005 9.670 9.686 9.539 9.568 1,217,637 -0.19(-1.99%)
Nov 07, 2005 9.128 10.05 9.185 9.762 3,481,580 +0.64(+6.98%)
Nov 04, 2005 9.175 9.193 9.002 9.125 771,564 -0.05(-0.57%)
Nov 03, 2005 9.225 9.225 9.141 9.178 1,022,647 +0.01(+0.06%)
Nov 02, 2005 9.141 9.248 9.104 9.172 1,754,145 +0.05(+0.52%)
Nov 01, 2005 9.133 9.212 9.060 9.125 789,117 -0.05(-0.51%)
Oct 31, 2005 9.041 9.219 9.041 9.172 1,947,227 +0.13(+1.48%)
Oct 28, 2005 8.724 9.041 8.609 9.039 1,159,636 +0.35(+4.07%)
Oct 27, 2005 8.902 8.934 8.653 8.685 949,383 -0.27(-2.99%)
Oct 26, 2005 8.957 9.018 8.811 8.952 1,066,148 -0.01(-0.06%)
Oct 25, 2005 9.062 9.086 8.842 8.957 747,143 -0.12(-1.30%)
Oct 24, 2005 8.897 9.102 8.897 9.075 587,640 +0.20(+2.30%)
Oct 21, 2005 8.829 8.970 8.798 8.871 755,538 +0.05(+0.56%)
Oct 20, 2005 9.107 9.115 8.727 8.821 1,077,214 -0.32(-3.47%)
Oct 19, 2005 9.007 9.138 8.719 9.138 1,570,603 +0.13(+1.45%)
Oct 18, 2005 9.120 9.125 8.989 9.007 711,274 -0.14(-1.52%)
Oct 17, 2005 9.060 9.146 8.997 9.146 1,143,609 +0.12(+1.28%)
Oct 14, 2005 8.881 9.070 8.847 9.031 1,031,805 +0.21(+2.44%)
Oct 13, 2005 8.805 8.832 8.753 8.816 1,154,675 +0.01(+0.09%)
Oct 12, 2005 8.787 8.858 8.732 8.808 1,448,114 +0.03(+0.33%)
Oct 11, 2005 8.803 8.860 8.753 8.779 1,661,038 +0.01(+0.09%)
Oct 10, 2005 9.212 9.212 8.687 8.771 1,443,154 -0.19(-2.13%)
Oct 07, 2005 8.876 8.989 8.845 8.963 1,820,159 +0.15(+1.66%)
Oct 06, 2005 8.915 8.915 8.583 8.816 2,012,097 -0.12(-1.35%)
Oct 05, 2005 9.303 9.303 8.910 8.936 1,588,156 -0.40(-4.27%)
Oct 04, 2005 9.560 9.581 9.335 9.335 843,302 -0.23(-2.36%)
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.