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 (%)
Jul 30, 2004 6.263 6.295 6.179 6.276 1,257,322 +0.01(+0.21%)
Jul 29, 2004 5.771 6.394 5.771 6.263 3,915,823 +0.54(+9.48%)
Jul 28, 2004 5.721 5.760 5.640 5.721 1,116,517 +0.00(+0.00%)
Jul 27, 2004 5.624 5.765 5.624 5.721 995,936 +0.08(+1.49%)
Jul 26, 2004 5.674 5.752 5.603 5.637 1,330,968 -0.05(-0.88%)
Jul 23, 2004 5.647 5.729 5.558 5.687 1,172,991 +0.04(+0.65%)
Jul 22, 2004 5.739 5.747 5.608 5.650 971,896 -0.12(-2.13%)
Jul 21, 2004 5.883 5.970 5.773 5.773 1,010,818 -0.12(-2.00%)
Jul 20, 2004 5.881 5.896 5.810 5.891 1,294,717 +0.01(+0.18%)
Jul 19, 2004 5.923 5.933 5.820 5.881 561,311 -0.04(-0.62%)
Jul 16, 2004 6.014 6.022 5.891 5.917 845,210 -0.08(-1.40%)
Jul 15, 2004 6.030 6.062 5.978 6.001 842,157 -0.03(-0.43%)
Jul 14, 2004 6.080 6.117 6.017 6.027 929,159 -0.09(-1.50%)
Jul 13, 2004 6.085 6.145 6.080 6.119 969,988 +0.03(+0.43%)
Jul 12, 2004 6.106 6.138 6.054 6.093 1,140,557 -0.01(-0.09%)
Jul 09, 2004 6.103 6.124 6.017 6.098 1,464,522 -0.01(-0.09%)
Jul 08, 2004 6.358 6.358 6.085 6.103 1,031,423 -0.26(-4.12%)
Jul 07, 2004 6.295 6.407 6.295 6.366 1,219,926 +0.06(+1.00%)
Jul 06, 2004 6.447 6.455 6.287 6.303 1,322,573 -0.13(-2.08%)
Jul 02, 2004 6.515 6.515 6.413 6.436 545,666 -0.08(-1.17%)
Jul 01, 2004 6.536 6.643 6.499 6.512 1,763,303 -0.02(-0.36%)
Jun 30, 2004 6.512 6.575 6.431 6.536 2,393,681 +0.05(+0.77%)
Jun 29, 2004 6.232 6.489 6.182 6.486 2,130,006 +0.31(+4.96%)
Jun 28, 2004 6.193 6.290 6.166 6.179 1,144,754 +0.00(+0.00%)
Jun 25, 2004 6.159 6.224 6.109 6.179 1,498,865 +0.03(+0.51%)
Jun 24, 2004 6.159 6.235 6.135 6.148 1,177,189 +0.00(+0.04%)
Jun 23, 2004 6.119 6.182 6.083 6.145 1,040,963 +0.02(+0.26%)
Jun 22, 2004 6.033 6.135 6.033 6.130 1,017,686 +0.08(+1.26%)
Jun 21, 2004 6.067 6.067 6.004 6.054 1,285,941 -0.01(-0.22%)
Jun 18, 2004 6.106 6.193 6.067 6.067 1,544,273 -0.04(-0.64%)
Jun 17, 2004 6.054 6.132 5.983 6.106 1,039,818 +0.06(+0.95%)
Jun 16, 2004 6.069 6.138 6.004 6.048 1,576,327 -0.02(-0.35%)
Jun 15, 2004 6.027 6.179 6.004 6.069 2,384,142 +0.05(+0.87%)
Jun 14, 2004 6.077 6.077 6.004 6.017 1,241,295 -0.10(-1.63%)
Jun 10, 2004 6.093 6.195 6.090 6.117 1,362,258 +0.03(+0.43%)
Jun 09, 2004 6.195 6.227 6.056 6.090 1,080,266 -0.10(-1.69%)
Jun 08, 2004 6.177 6.195 6.111 6.195 1,023,792 +0.01(+0.08%)
Jun 07, 2004 6.041 6.193 6.012 6.190 2,196,021 +0.27(+4.51%)
Jun 04, 2004 5.894 6.014 5.886 5.923 1,435,522 +0.06(+1.03%)
Jun 03, 2004 5.739 5.896 5.700 5.862 1,859,463 +0.12(+2.01%)
Jun 02, 2004 5.726 5.800 5.687 5.747 1,667,907 +0.07(+1.25%)
Jun 01, 2004 5.495 5.684 5.482 5.676 1,435,903 +0.19(+3.39%)
May 28, 2004 5.464 5.535 5.422 5.490 858,565 +0.01(+0.14%)
May 27, 2004 5.370 5.511 5.346 5.482 1,757,961 +0.12(+2.25%)
May 26, 2004 5.404 5.435 5.323 5.362 884,132 -0.12(-2.11%)
May 25, 2004 5.254 5.477 5.239 5.477 720,432 +0.22(+4.14%)
May 24, 2004 5.202 5.291 5.163 5.260 605,193 +0.07(+1.36%)
May 21, 2004 5.205 5.268 5.150 5.189 673,497 -0.02(-0.30%)
May 20, 2004 5.181 5.220 5.134 5.205 705,168 +0.02(+0.30%)
May 19, 2004 5.333 5.409 5.186 5.189 883,368 -0.11(-2.03%)
May 18, 2004 5.241 5.307 5.168 5.296 1,466,812 +0.09(+1.81%)
May 17, 2004 5.312 5.312 5.102 5.202 1,152,767 -0.14(-2.65%)
May 14, 2004 5.380 5.464 5.296 5.343 1,219,926 -0.04(-0.68%)
May 13, 2004 5.406 5.451 5.320 5.380 898,250 -0.03(-0.48%)
May 12, 2004 5.338 5.414 5.226 5.406 1,655,315 +0.02(+0.39%)
May 11, 2004 5.325 5.391 5.286 5.385 915,040 +0.10(+1.83%)
May 10, 2004 5.346 5.385 5.163 5.288 905,500 -0.10(-1.94%)
May 07, 2004 5.532 5.595 5.383 5.393 952,054 -0.14(-2.51%)
May 06, 2004 5.619 5.619 5.459 5.532 1,154,675 -0.11(-2.00%)
May 05, 2004 5.687 5.758 5.627 5.645 1,939,214 -0.02(-0.28%)
May 04, 2004 5.621 5.742 5.582 5.661 891,000 +0.03(+0.47%)
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.