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 31, 2003 5.045 5.147 5.024 5.047 898,632 +0.02(+0.42%)
Jul 30, 2003 5.029 5.084 5.000 5.026 1,308,454 -0.01(-0.10%)
Jul 29, 2003 5.074 5.136 5.019 5.032 1,523,286 -0.05(-0.98%)
Jul 28, 2003 4.992 5.110 4.992 5.081 1,247,782 +0.11(+2.16%)
Jul 25, 2003 4.914 5.005 4.885 4.974 1,238,242 +0.06(+1.23%)
Jul 24, 2003 5.045 5.047 4.914 4.914 1,218,782 -0.07(-1.47%)
Jul 23, 2003 5.228 5.241 4.882 4.987 4,465,306 +0.20(+4.22%)
Jul 22, 2003 4.350 4.822 4.350 4.785 3,868,125 +0.30(+6.78%)
Jul 21, 2003 4.874 4.874 4.416 4.481 5,654,324 -0.55(-10.84%)
Jul 18, 2003 5.024 5.058 5.005 5.026 1,619,827 +0.01(+0.16%)
Jul 17, 2003 5.005 5.081 4.984 5.019 807,052 +0.01(+0.26%)
Jul 16, 2003 5.005 5.045 4.950 5.005 664,339 +0.00(+0.05%)
Jul 15, 2003 5.016 5.045 4.966 5.003 937,172 -0.02(-0.42%)
Jul 14, 2003 5.026 5.084 5.011 5.024 867,342 +0.02(+0.31%)
Jul 11, 2003 4.929 5.021 4.924 5.008 1,352,336 +0.06(+1.16%)
Jul 10, 2003 5.116 5.123 4.932 4.950 1,526,339 -0.22(-4.21%)
Jul 09, 2003 5.215 5.215 5.126 5.168 961,212 -0.08(-1.55%)
Jul 08, 2003 5.129 5.268 5.089 5.249 1,403,850 +0.15(+2.98%)
Jul 07, 2003 4.984 5.176 4.984 5.097 1,469,864 +0.16(+3.24%)
Jul 03, 2003 5.005 5.013 4.935 4.937 822,315 -0.10(-2.03%)
Jul 02, 2003 4.953 5.055 4.945 5.040 1,768,645 +0.10(+2.02%)
Jul 01, 2003 5.136 5.136 4.856 4.940 2,126,572 -0.21(-4.17%)
Jun 30, 2003 5.110 5.218 4.932 5.155 4,363,423 +0.04(+0.87%)
Jun 27, 2003 5.087 5.157 5.055 5.110 907,408 +0.03(+0.52%)
Jun 26, 2003 5.005 5.123 4.979 5.084 1,533,208 +0.05(+0.94%)
Jun 25, 2003 4.914 5.121 4.914 5.037 1,123,004 +0.12(+2.51%)
Jun 24, 2003 4.940 5.000 4.851 4.914 1,012,344 -0.03(-0.53%)
Jun 23, 2003 5.045 5.047 4.888 4.940 1,474,825 -0.16(-3.18%)
Jun 20, 2003 5.123 5.160 5.058 5.102 857,421 +0.02(+0.41%)
Jun 19, 2003 5.110 5.202 5.060 5.081 1,155,439 -0.04(-0.82%)
Jun 18, 2003 5.116 5.160 5.074 5.123 645,641 +0.01(+0.15%)
Jun 17, 2003 5.089 5.163 5.032 5.116 984,488 +0.03(+0.52%)
Jun 16, 2003 5.074 5.147 4.987 5.089 1,400,034 +0.02(+0.31%)
Jun 13, 2003 5.181 5.181 4.998 5.074 945,185 -0.08(-1.58%)
Jun 12, 2003 5.084 5.176 5.068 5.155 940,606 +0.05(+0.98%)
Jun 11, 2003 4.958 5.136 4.940 5.105 1,005,094 +0.15(+2.96%)
Jun 10, 2003 4.874 4.990 4.869 4.958 960,830 +0.08(+1.61%)
Jun 09, 2003 4.979 4.979 4.869 4.880 755,919 -0.10(-2.10%)
Jun 06, 2003 5.079 5.131 4.969 4.984 1,347,376 -0.07(-1.35%)
Jun 05, 2003 4.950 5.063 4.846 5.053 1,462,614 +0.10(+2.12%)
Jun 04, 2003 4.827 4.969 4.825 4.948 908,935 +0.15(+3.06%)
Jun 03, 2003 4.691 4.861 4.691 4.801 860,855 -0.13(-2.60%)
Jun 02, 2003 4.756 5.045 4.756 4.929 1,662,183 +0.17(+3.64%)
May 30, 2003 4.654 4.756 4.654 4.756 893,290 +0.13(+2.77%)
May 29, 2003 4.594 4.691 4.586 4.628 1,587,393 +0.05(+1.03%)
May 28, 2003 4.591 4.612 4.578 4.581 1,096,674 -0.02(-0.51%)
May 27, 2003 4.560 4.652 4.547 4.604 1,205,045 +0.04(+0.86%)
May 23, 2003 4.455 4.612 4.450 4.565 988,686 +0.10(+2.29%)
May 22, 2003 4.439 4.502 4.429 4.463 1,192,071 +0.02(+0.53%)
May 21, 2003 4.460 4.466 4.408 4.439 1,487,036 -0.02(-0.47%)
May 20, 2003 4.400 4.484 4.395 4.460 1,100,490 +0.07(+1.55%)
May 19, 2003 4.625 4.625 4.366 4.392 1,761,395 -0.23(-5.04%)
May 16, 2003 4.560 4.625 4.497 4.625 970,751 -0.00(-0.06%)
May 15, 2003 4.586 4.662 4.578 4.628 1,572,892 +0.08(+1.67%)
May 14, 2003 4.539 4.560 4.489 4.552 1,240,150 +0.03(+0.64%)
May 13, 2003 4.633 4.633 4.473 4.523 2,195,639 -0.13(-2.71%)
May 12, 2003 4.455 4.657 4.442 4.649 1,891,134 +0.19(+4.35%)
May 09, 2003 4.340 4.458 4.332 4.455 1,728,961 +0.12(+2.66%)
May 08, 2003 4.287 4.369 4.287 4.340 1,007,002 +0.06(+1.28%)
May 07, 2003 4.177 4.314 4.148 4.285 1,780,093 +0.11(+2.57%)
May 06, 2003 4.188 4.209 4.159 4.177 1,805,278 -0.01(-0.25%)
May 05, 2003 4.219 4.232 4.112 4.188 948,619 -0.01(-0.12%)
May 02, 2003 4.010 4.204 4.010 4.193 2,458,932 +0.16(+3.90%)
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.