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 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%)
Nov 01, 2004 5.608 5.823 5.522 5.823 1,492,760 +0.17(+2.97%)
Oct 29, 2004 5.708 5.710 5.561 5.655 1,866,713 -0.05(-0.92%)
Oct 28, 2004 5.516 5.739 5.480 5.708 2,983,230 +0.19(+3.47%)
Oct 27, 2004 5.752 5.752 5.346 5.516 6,021,027 -0.72(-11.55%)
Oct 26, 2004 6.132 6.253 5.988 6.237 710,511 +0.08(+1.32%)
Oct 25, 2004 6.027 6.179 6.025 6.156 543,758 +0.08(+1.38%)
Oct 22, 2004 6.132 6.211 6.027 6.072 966,172 -0.07(-1.19%)
Oct 21, 2004 6.067 6.156 5.965 6.145 908,935 +0.08(+1.34%)
Oct 20, 2004 6.093 6.135 5.988 6.064 990,975 -0.04(-0.73%)
Oct 19, 2004 6.245 6.303 6.067 6.109 1,154,675 -0.13(-2.06%)
Oct 18, 2004 6.274 6.274 6.145 6.237 632,667 -0.04(-0.58%)
Oct 15, 2004 6.242 6.339 6.229 6.274 472,783 +0.03(+0.50%)
Oct 14, 2004 6.290 6.290 6.224 6.242 556,350 -0.04(-0.71%)
Oct 13, 2004 6.381 6.413 6.258 6.287 828,802 -0.07(-1.07%)
Oct 12, 2004 6.358 6.410 6.318 6.355 988,686 -0.04(-0.57%)
Oct 11, 2004 6.355 6.397 6.324 6.392 551,390 +0.06(+0.99%)
Oct 08, 2004 6.400 6.421 6.318 6.329 502,165 -0.09(-1.39%)
Oct 07, 2004 6.473 6.512 6.407 6.418 863,144 -0.08(-1.25%)
Oct 06, 2004 6.413 6.502 6.413 6.499 683,800 +0.09(+1.35%)
Oct 05, 2004 6.489 6.497 6.410 6.413 463,244 -0.09(-1.37%)
Oct 04, 2004 6.473 6.552 6.473 6.502 1,014,634 +0.08(+1.27%)
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.