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 (%)
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%)
May 03, 2004 5.603 5.739 5.558 5.634 1,271,059 +0.03(+0.61%)
Apr 30, 2004 5.713 5.716 5.585 5.600 987,541 -0.13(-2.20%)
Apr 29, 2004 5.726 5.865 5.695 5.726 1,844,581 +0.01(+0.09%)
Apr 28, 2004 5.886 5.891 5.697 5.721 1,026,844 -0.19(-3.24%)
Apr 27, 2004 5.739 6.054 5.739 5.912 2,311,259 +0.15(+2.69%)
Apr 26, 2004 5.789 5.862 5.739 5.758 581,535 -0.03(-0.50%)
Apr 23, 2004 5.870 5.870 5.747 5.786 1,195,505 -0.10(-1.69%)
Apr 22, 2004 5.700 6.022 5.700 5.886 1,128,728 +0.17(+2.98%)
Apr 21, 2004 5.647 5.721 5.579 5.716 821,170 +0.08(+1.44%)
Apr 20, 2004 5.700 5.813 5.627 5.634 1,214,966 -0.07(-1.15%)
Apr 19, 2004 5.619 5.729 5.585 5.700 801,709 +0.11(+1.92%)
Apr 16, 2004 5.640 5.653 5.572 5.592 2,300,193 -0.00(-0.05%)
Apr 15, 2004 5.666 5.718 5.582 5.595 1,423,693 -0.04(-0.79%)
Apr 14, 2004 5.632 5.716 5.606 5.640 1,730,487 +0.01(+0.14%)
Apr 13, 2004 5.710 5.710 5.592 5.632 1,219,163 -0.04(-0.69%)
Apr 12, 2004 5.682 5.744 5.650 5.671 1,021,502 -0.01(-0.14%)
Apr 08, 2004 5.739 5.750 5.661 5.679 1,432,088 -0.05(-0.82%)
Apr 07, 2004 5.674 5.763 5.650 5.726 1,711,026 -0.01(-0.14%)
Apr 06, 2004 5.661 5.755 5.661 5.734 1,188,255 +0.08(+1.34%)
Apr 05, 2004 5.587 5.666 5.587 5.658 1,357,297 +0.07(+1.27%)
Apr 02, 2004 5.530 5.587 5.527 5.587 1,251,598 +0.07(+1.28%)
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.