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 (%)
Oct 31, 2003 5.422 5.433 5.346 5.362 456,757 -0.04(-0.73%)
Oct 30, 2003 5.349 5.448 5.330 5.401 1,248,545 +0.07(+1.38%)
Oct 29, 2003 5.176 5.341 5.163 5.328 1,320,665 +0.15(+2.94%)
Oct 28, 2003 5.084 5.176 5.076 5.176 1,407,285 +0.09(+1.80%)
Oct 27, 2003 5.081 5.178 5.045 5.084 965,791 +0.03(+0.57%)
Oct 24, 2003 5.045 5.084 5.005 5.055 1,149,715 -0.01(-0.16%)
Oct 23, 2003 5.005 5.139 4.984 5.063 1,729,724 -0.05(-0.92%)
Oct 22, 2003 5.100 5.189 4.953 5.110 2,552,039 +0.01(+0.21%)
Oct 21, 2003 5.490 5.490 4.995 5.100 4,229,868 -0.56(-9.91%)
Oct 20, 2003 5.595 5.713 5.579 5.661 1,059,279 +0.11(+1.98%)
Oct 17, 2003 5.742 5.742 5.551 5.551 1,204,663 -0.14(-2.53%)
Oct 16, 2003 5.700 5.700 5.676 5.695 1,100,490 +0.00(+0.05%)
Oct 15, 2003 5.773 5.779 5.658 5.692 1,502,681 -0.07(-1.27%)
Oct 14, 2003 5.765 5.802 5.666 5.765 1,021,884 +0.05(+0.92%)
Oct 13, 2003 5.556 5.786 5.621 5.713 1,318,757 +0.16(+2.83%)
Oct 10, 2003 5.606 5.647 5.548 5.556 1,142,083 -0.04(-0.66%)
Oct 09, 2003 5.606 5.661 5.532 5.592 1,450,785 +0.03(+0.47%)
Oct 08, 2003 5.582 5.595 5.543 5.566 1,932,345 -0.02(-0.28%)
Oct 07, 2003 5.543 5.621 5.535 5.582 2,334,154 +0.03(+0.47%)
Oct 06, 2003 5.503 5.595 5.503 5.556 990,594 +0.03(+0.47%)
Oct 03, 2003 5.451 5.561 5.438 5.530 2,287,219 +0.10(+1.93%)
Oct 02, 2003 5.425 5.469 5.409 5.425 2,002,175 -0.11(-1.94%)
Oct 01, 2003 5.375 5.569 5.375 5.532 1,098,201 +0.21(+3.99%)
Sep 30, 2003 5.425 5.425 5.231 5.320 1,373,705 -0.14(-2.64%)
Sep 29, 2003 5.406 5.524 5.375 5.464 1,568,695 +0.06(+1.07%)
Sep 26, 2003 5.671 5.671 5.375 5.406 1,878,542 -0.27(-4.76%)
Sep 25, 2003 5.855 5.855 5.666 5.676 1,264,190 -0.15(-2.65%)
Sep 24, 2003 5.923 5.949 5.823 5.831 2,491,367 -0.10(-1.64%)
Sep 23, 2003 5.747 5.991 5.779 5.928 1,487,417 +0.18(+3.15%)
Sep 22, 2003 5.800 5.807 5.737 5.747 722,721 -0.10(-1.66%)
Sep 19, 2003 5.726 5.857 5.726 5.844 1,733,921 +0.10(+1.83%)
Sep 18, 2003 5.621 5.744 5.606 5.739 617,404 +0.13(+2.24%)
Sep 17, 2003 5.640 5.687 5.572 5.613 487,665 -0.05(-0.93%)
Sep 16, 2003 5.587 5.666 5.553 5.666 602,904 +0.08(+1.50%)
Sep 15, 2003 5.503 5.624 5.503 5.582 1,034,095 +0.05(+0.95%)
Sep 12, 2003 5.454 5.556 5.401 5.530 766,604 +0.02(+0.43%)
Sep 11, 2003 5.587 5.587 5.425 5.506 2,534,868 -0.09(-1.68%)
Sep 10, 2003 5.747 5.750 5.553 5.600 1,078,358 -0.16(-2.78%)
Sep 09, 2003 5.771 5.847 5.726 5.760 767,367 -0.03(-0.54%)
Sep 08, 2003 5.700 5.868 5.700 5.792 801,328 +0.07(+1.28%)
Sep 05, 2003 5.802 5.847 5.716 5.718 472,020 -0.10(-1.67%)
Sep 04, 2003 5.818 5.883 5.742 5.815 931,448 -0.02(-0.27%)
Sep 03, 2003 5.540 5.936 5.540 5.831 2,580,658 +0.28(+4.95%)
Sep 02, 2003 5.582 5.632 5.503 5.556 1,994,925 +0.04(+0.71%)
Aug 29, 2003 5.359 5.551 5.359 5.516 1,229,466 +0.13(+2.43%)
Aug 28, 2003 5.435 5.438 5.323 5.385 820,789 -0.05(-0.92%)
Aug 27, 2003 5.422 5.469 5.396 5.435 1,423,693 +0.04(+0.73%)
Aug 26, 2003 5.359 5.399 5.309 5.396 1,155,057 +0.05(+0.93%)
Aug 25, 2003 5.359 5.391 5.333 5.346 1,031,423 -0.01(-0.10%)
Aug 22, 2003 5.516 5.535 5.349 5.351 1,194,360 -0.14(-2.53%)
Aug 21, 2003 5.530 5.645 5.459 5.490 1,538,168 -0.00(-0.05%)
Aug 20, 2003 5.438 5.551 5.378 5.493 2,222,350 +0.02(+0.43%)
Aug 19, 2003 5.307 5.498 5.268 5.469 2,671,475 +0.33(+6.48%)
Aug 18, 2003 5.102 5.150 5.026 5.136 1,962,109 +0.06(+1.19%)
Aug 15, 2003 4.914 5.087 4.901 5.076 486,902 +0.15(+2.98%)
Aug 14, 2003 4.903 4.992 4.835 4.929 962,738 +0.04(+0.75%)
Aug 13, 2003 4.848 4.932 4.843 4.893 910,461 +0.05(+0.97%)
Aug 12, 2003 4.775 4.874 4.775 4.846 824,986 +0.05(+1.04%)
Aug 11, 2003 4.764 4.864 4.733 4.796 694,484 +0.04(+0.83%)
Aug 08, 2003 4.762 4.848 4.715 4.756 600,996 +0.01(+0.11%)
Aug 07, 2003 4.817 4.827 4.688 4.751 814,302 -0.04(-0.82%)
Aug 06, 2003 4.856 4.856 4.741 4.791 1,095,530 -0.07(-1.46%)
Aug 05, 2003 5.063 5.068 4.798 4.861 1,732,776 -0.20(-3.94%)
Aug 04, 2003 5.000 5.108 4.948 5.060 1,598,459 +0.08(+1.63%)
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.