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 (%)
Jan 30, 2004 5.034 5.071 4.937 5.045 1,266,098 +0.01(+0.26%)
Jan 29, 2004 4.950 5.050 4.898 5.032 2,395,589 +0.08(+1.64%)
Jan 28, 2004 5.320 5.320 4.950 4.950 3,145,785 -0.41(-7.72%)
Jan 27, 2004 5.464 5.477 5.349 5.364 1,581,287 -0.11(-2.01%)
Jan 26, 2004 5.461 5.498 5.446 5.475 952,817 +0.00(+0.00%)
Jan 23, 2004 5.506 5.569 5.399 5.475 1,025,700 -0.05(-0.85%)
Jan 22, 2004 5.629 5.637 5.514 5.522 592,601 -0.09(-1.54%)
Jan 21, 2004 5.548 5.692 5.535 5.608 979,528 +0.06(+1.09%)
Jan 20, 2004 5.621 5.682 5.548 5.548 2,254,021 -0.07(-1.31%)
Jan 16, 2004 5.595 5.634 5.577 5.621 546,811 +0.05(+0.85%)
Jan 15, 2004 5.569 5.608 5.464 5.574 1,022,265 +0.02(+0.33%)
Jan 14, 2004 5.482 5.577 5.482 5.556 1,114,227 +0.09(+1.58%)
Jan 13, 2004 5.490 5.490 5.451 5.469 1,058,516 +0.01(+0.10%)
Jan 12, 2004 5.425 5.503 5.425 5.464 641,825 +0.03(+0.48%)
Jan 09, 2004 5.438 5.477 5.430 5.438 1,242,058 -0.01(-0.24%)
Jan 08, 2004 5.485 5.495 5.451 5.451 698,300 -0.04(-0.72%)
Jan 07, 2004 5.459 5.498 5.451 5.490 1,131,780 +0.02(+0.34%)
Jan 06, 2004 5.425 5.545 5.425 5.472 996,699 -0.02(-0.33%)
Jan 05, 2004 5.438 5.503 5.425 5.490 774,617 +0.03(+0.62%)
Jan 02, 2004 5.477 5.543 5.433 5.456 799,801 -0.02(-0.29%)
Dec 31, 2003 5.451 5.530 5.446 5.472 1,483,602 +0.01(+0.14%)
Dec 30, 2003 5.477 5.514 5.443 5.464 683,800 -0.07(-1.18%)
Dec 29, 2003 5.472 5.530 5.472 5.530 1,651,499 +0.08(+1.54%)
Dec 26, 2003 5.451 5.503 5.446 5.446 343,044 -0.04(-0.81%)
Dec 24, 2003 5.477 5.509 5.446 5.490 1,076,832 +0.05(+0.87%)
Dec 23, 2003 5.634 5.634 5.433 5.443 4,637,401 -0.39(-6.74%)
Dec 22, 2003 5.810 5.847 5.755 5.836 736,840 +0.03(+0.50%)
Dec 19, 2003 5.828 5.839 5.752 5.807 778,051 -0.03(-0.58%)
Dec 18, 2003 5.776 5.873 5.773 5.841 796,367 +0.01(+0.13%)
Dec 17, 2003 5.765 5.844 5.729 5.834 585,732 +0.04(+0.63%)
Dec 16, 2003 5.800 5.807 5.663 5.797 1,059,279 +0.01(+0.09%)
Dec 15, 2003 5.928 5.949 5.765 5.792 640,681 -0.06(-0.94%)
Dec 12, 2003 5.899 5.910 5.823 5.847 723,866 -0.05(-0.89%)
Dec 11, 2003 5.786 5.954 5.779 5.899 733,406 +0.10(+1.72%)
Dec 10, 2003 5.857 5.857 5.797 5.800 737,985 -0.06(-0.98%)
Dec 09, 2003 5.781 6.007 5.771 5.857 1,569,840 +0.07(+1.13%)
Dec 08, 2003 5.758 5.828 5.710 5.792 1,310,744 +0.03(+0.59%)
Dec 05, 2003 5.805 5.828 5.758 5.758 543,758 -0.04(-0.77%)
Dec 04, 2003 5.773 5.849 5.760 5.802 691,431 -0.01(-0.18%)
Dec 03, 2003 5.823 5.920 5.815 5.813 937,935 -0.01(-0.18%)
Dec 02, 2003 5.878 5.894 5.823 5.823 753,248 -0.06(-1.02%)
Dec 01, 2003 5.726 5.954 5.726 5.883 2,255,166 +0.31(+5.50%)
Nov 28, 2003 5.556 5.627 5.556 5.577 507,889 +0.03(+0.61%)
Nov 26, 2003 5.553 5.585 5.519 5.543 1,124,149 +0.02(+0.43%)
Nov 25, 2003 5.477 5.540 5.477 5.519 1,005,476 +0.04(+0.77%)
Nov 24, 2003 5.346 5.488 5.346 5.477 837,960 +0.20(+3.72%)
Nov 21, 2003 5.328 5.341 5.270 5.281 812,775 -0.01(-0.20%)
Nov 20, 2003 5.257 5.349 5.233 5.291 1,391,640 +0.03(+0.55%)
Nov 19, 2003 5.228 5.307 5.157 5.262 771,946 +0.03(+0.50%)
Nov 18, 2003 5.212 5.283 5.212 5.236 972,278 +0.05(+1.01%)
Nov 17, 2003 5.218 5.233 5.144 5.184 1,488,181 -0.15(-2.80%)
Nov 14, 2003 5.404 5.425 5.309 5.333 827,276 -0.07(-1.31%)
Nov 13, 2003 5.451 5.454 5.354 5.404 698,300 -0.07(-1.34%)
Nov 12, 2003 5.254 5.477 5.254 5.477 1,499,246 +0.18(+3.47%)
Nov 11, 2003 5.320 5.346 5.189 5.294 1,520,997 -0.02(-0.44%)
Nov 10, 2003 5.566 5.566 5.317 5.317 1,595,024 -0.31(-5.58%)
Nov 07, 2003 5.624 5.687 5.611 5.632 942,133 +0.06(+1.08%)
Nov 06, 2003 5.530 5.595 5.464 5.572 1,104,306 +0.02(+0.28%)
Nov 05, 2003 5.540 5.572 5.514 5.556 1,208,097 +0.01(+0.09%)
Nov 04, 2003 5.540 5.640 5.540 5.551 1,140,706 +0.04(+0.67%)
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.