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 (%)
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%)
Oct 01, 2004 6.337 6.444 6.316 6.421 1,480,167 +0.08(+1.32%)
Sep 30, 2004 6.342 6.452 6.318 6.337 1,255,032 -0.04(-0.70%)
Sep 29, 2004 6.258 6.407 6.248 6.381 871,539 +0.12(+1.97%)
Sep 28, 2004 6.193 6.284 6.143 6.258 1,072,635 +0.09(+1.40%)
Sep 27, 2004 6.295 6.295 6.145 6.172 834,907 -0.12(-1.92%)
Sep 24, 2004 6.316 6.368 6.292 6.292 475,073 -0.02(-0.37%)
Sep 23, 2004 6.321 6.342 6.271 6.316 712,037 +0.01(+0.21%)
Sep 22, 2004 6.342 6.342 6.263 6.303 997,081 -0.08(-1.27%)
Sep 21, 2004 6.394 6.426 6.352 6.384 1,467,575 +0.03(+0.41%)
Sep 20, 2004 6.324 6.381 6.295 6.358 1,541,602 +0.03(+0.46%)
Sep 17, 2004 6.407 6.407 6.276 6.329 1,584,721 -0.01(-0.08%)
Sep 16, 2004 6.240 6.373 6.240 6.334 446,072 +0.09(+1.51%)
Sep 15, 2004 6.224 6.263 6.208 6.240 553,298 +0.01(+0.08%)
Sep 14, 2004 6.237 6.248 6.195 6.235 573,903 -0.03(-0.46%)
Sep 13, 2004 6.279 6.316 6.250 6.263 1,009,673 -0.01(-0.17%)
Sep 10, 2004 6.290 6.313 6.185 6.274 698,300 -0.01(-0.21%)
Sep 09, 2004 6.232 6.329 6.232 6.287 1,522,523 +0.08(+1.35%)
Sep 08, 2004 6.185 6.250 6.179 6.203 1,500,010 +0.02(+0.30%)
Sep 07, 2004 6.080 6.195 6.080 6.185 860,473 +0.12(+1.99%)
Sep 03, 2004 6.127 6.153 5.988 6.064 426,993 -0.05(-0.81%)
Sep 02, 2004 5.988 6.117 5.978 6.114 729,971 +0.13(+2.10%)
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.