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 )

49.67 +0.32 (+0.65%)
Streaming Delayed Price Updated: 11:45 AM 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, 2002 4.639 4.639 4.411 4.521 1,714,460 -0.12(-2.54%)
Jul 30, 2002 4.652 4.652 4.403 4.639 2,576,079 -0.01(-0.28%)
Jul 29, 2002 4.379 4.715 4.379 4.652 4,287,487 +0.30(+6.86%)
Jul 26, 2002 4.494 4.534 4.112 4.353 4,316,106 -0.14(-3.15%)
Jul 25, 2002 4.508 4.589 4.345 4.494 5,674,930 -0.01(-0.29%)
Jul 24, 2002 3.813 4.560 3.800 4.508 11,158,305 +0.69(+18.21%)
Jul 23, 2002 4.193 4.350 3.014 3.813 28,585,286 -2.70(-41.43%)
Jul 17, 2002 6.565 6.664 6.316 6.510 3,421,289 -0.70(-9.77%)
Jul 12, 2002 7.243 7.385 7.194 7.215 788,735 -0.03(-0.40%)
Jul 11, 2002 7.220 7.301 7.102 7.243 2,060,558 -0.00(-0.04%)
Jul 10, 2002 7.202 7.372 7.186 7.246 2,029,268 +0.04(+0.55%)
Jul 09, 2002 7.299 7.401 7.220 7.207 1,685,078 -0.09(-1.29%)
Jul 08, 2002 7.364 7.364 7.301 7.301 815,446 -0.08(-1.03%)
Jul 05, 2002 7.207 7.424 7.207 7.377 473,546 +0.27(+3.76%)
Jul 04, 2002 7.225 7.293 6.892 7.110 3,281,629 +0.00(+0.00%)
Jul 03, 2002 7.225 7.293 6.892 7.110 1,793,067 -0.12(-1.60%)
Jul 02, 2002 7.375 7.458 7.196 7.225 2,047,584 -0.15(-2.06%)
Jul 01, 2002 7.783 7.783 7.173 7.377 3,894,836 -0.43(-5.54%)
Jun 28, 2002 7.605 7.820 7.553 7.810 3,169,825 +0.16(+2.05%)
Jun 27, 2002 7.668 7.707 7.456 7.652 1,906,779 +0.05(+0.66%)
Jun 26, 2002 7.796 7.796 7.464 7.603 2,234,179 -0.22(-2.81%)
Jun 25, 2002 8.027 8.124 7.804 7.823 1,220,690 -0.25(-3.05%)
Jun 21, 2002 8.140 8.210 8.127 8.069 1,253,506 -0.08(-1.03%)
Jun 20, 2002 8.349 8.428 8.114 8.153 1,089,424 -0.12(-1.39%)
Jun 19, 2002 8.373 8.467 8.263 8.268 836,815 -0.15(-1.81%)
Jun 18, 2002 8.255 8.459 8.255 8.420 1,087,516 +0.19(+2.26%)
Jun 17, 2002 8.040 8.266 8.040 8.234 1,132,162 +0.19(+2.41%)
Jun 14, 2002 7.901 8.114 7.849 8.040 699,826 -0.18(-2.14%)
Jun 12, 2002 8.148 8.263 8.019 8.216 1,202,373 +0.06(+0.74%)
Jun 11, 2002 8.268 8.412 8.142 8.155 924,198 -0.11(-1.36%)
Jun 10, 2002 8.260 8.344 8.255 8.268 801,328 -0.01(-0.16%)
Jun 07, 2002 8.030 8.344 8.030 8.281 1,374,850 +0.25(+3.13%)
Jun 06, 2002 8.072 8.119 7.810 8.030 1,306,165 -0.05(-0.58%)
Jun 05, 2002 8.019 8.129 7.967 8.077 1,115,754 -0.30(-3.60%)
May 31, 2002 8.150 8.517 8.148 8.378 1,179,478 -0.27(-3.12%)
May 28, 2002 8.779 8.792 8.606 8.648 864,289 -0.13(-1.49%)
May 27, 2002 8.881 8.894 8.719 8.779 1,451,548 +0.00(+0.00%)
May 24, 2002 8.881 8.894 8.719 8.779 1,444,680 -0.10(-1.12%)
May 23, 2002 8.622 8.894 8.543 8.879 1,197,031 +0.21(+2.48%)
May 22, 2002 8.604 8.701 8.465 8.664 1,074,161 +0.06(+0.70%)
May 21, 2002 8.989 9.023 8.577 8.604 958,159 -0.39(-4.29%)
May 20, 2002 8.905 9.151 8.790 8.989 1,207,334 +0.08(+0.94%)
May 17, 2002 8.766 8.929 8.674 8.905 1,127,964 +0.15(+1.71%)
May 16, 2002 8.955 8.976 8.727 8.756 1,264,190 -0.20(-2.22%)
May 15, 2002 9.091 9.170 8.874 8.955 977,238 -0.16(-1.78%)
May 14, 2002 8.701 9.130 8.701 9.117 2,318,128 +0.46(+5.36%)
May 13, 2002 8.501 8.661 8.415 8.653 990,594 +0.15(+1.79%)
May 10, 2002 8.737 8.737 8.459 8.501 1,169,176 -0.24(-2.70%)
May 09, 2002 8.818 8.847 8.664 8.737 968,080 -0.08(-0.89%)
May 08, 2002 8.805 8.884 8.695 8.816 29,610,986 -0.05(-0.59%)
May 07, 2002 8.926 9.041 8.866 8.868 996,699 -0.06(-0.65%)
May 06, 2002 9.041 9.044 8.905 8.926 1,740,408 -0.19(-2.13%)
May 03, 2002 9.120 9.170 8.955 9.120 1,615,630 -0.03(-0.29%)
May 02, 2002 9.046 9.196 8.981 9.146 1,907,542 +0.10(+1.10%)
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.