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, 2005 7.941 8.022 7.904 7.930 886,803 +0.00(+0.03%)
Jun 29, 2005 7.990 7.993 7.838 7.927 802,854 -0.09(-1.11%)
Jun 28, 2005 7.841 8.022 7.841 8.017 663,957 +0.20(+2.55%)
Jun 27, 2005 7.888 7.904 7.710 7.817 808,578 -0.10(-1.26%)
Jun 24, 2005 7.954 7.982 7.870 7.917 1,736,974 -0.05(-0.62%)
Jun 23, 2005 8.038 8.082 7.917 7.967 883,368 -0.07(-0.88%)
Jun 22, 2005 8.009 8.077 8.006 8.038 1,064,240 +0.04(+0.46%)
Jun 21, 2005 8.043 8.059 7.993 8.001 706,313 -0.04(-0.52%)
Jun 20, 2005 8.090 8.119 7.998 8.043 820,025 -0.01(-0.07%)
Jun 17, 2005 8.082 8.190 7.977 8.048 1,756,435 +0.02(+0.23%)
Jun 16, 2005 7.875 8.093 7.862 8.030 1,941,885 +0.13(+1.69%)
Jun 15, 2005 7.857 7.914 7.762 7.896 1,431,706 +0.04(+0.50%)
Jun 14, 2005 7.686 7.857 7.660 7.857 2,356,286 +0.19(+2.46%)
Jun 13, 2005 7.618 7.668 7.600 7.668 2,687,502 +0.06(+0.72%)
Jun 10, 2005 7.592 7.655 7.527 7.613 3,378,170 +0.02(+0.31%)
Jun 09, 2005 7.474 7.597 7.346 7.589 892,527 +0.11(+1.51%)
Jun 08, 2005 7.600 7.613 7.451 7.477 1,113,846 -0.10(-1.28%)
Jun 07, 2005 7.616 7.744 7.492 7.574 2,089,177 +0.01(+0.10%)
Jun 06, 2005 7.710 7.710 7.403 7.566 2,399,024 -0.14(-1.87%)
Jun 03, 2005 7.744 7.823 7.678 7.710 840,249 -0.02(-0.27%)
Jun 02, 2005 7.854 7.854 7.728 7.731 1,352,336 -0.14(-1.76%)
Jun 01, 2005 7.723 7.899 7.723 7.870 1,225,269 +0.15(+1.90%)
May 31, 2005 7.786 7.817 7.718 7.723 5,913,420 -0.06(-0.74%)
May 27, 2005 7.744 7.807 7.707 7.781 656,325 +0.04(+0.47%)
May 26, 2005 7.783 7.849 7.723 7.744 2,072,387 -0.03(-0.44%)
May 25, 2005 7.810 7.872 7.720 7.778 1,472,536 -0.08(-1.03%)
May 24, 2005 7.865 7.893 7.802 7.859 1,100,490 +0.01(+0.07%)
May 23, 2005 7.844 7.946 7.807 7.854 1,964,398 -0.01(-0.10%)
May 20, 2005 7.888 7.962 7.828 7.862 1,108,885 -0.03(-0.33%)
May 19, 2005 7.967 7.993 7.846 7.888 1,402,706 -0.05(-0.66%)
May 18, 2005 7.773 8.011 7.770 7.941 2,275,772 +0.21(+2.68%)
May 17, 2005 7.608 7.770 7.542 7.734 1,798,791 +0.13(+1.72%)
May 16, 2005 7.485 7.637 7.437 7.603 1,332,112 +0.12(+1.58%)
May 13, 2005 7.605 7.631 7.338 7.485 2,191,823 -0.14(-1.79%)
May 12, 2005 7.521 7.757 7.516 7.621 1,725,908 +0.10(+1.32%)
May 11, 2005 7.443 7.537 7.312 7.521 2,275,009 -0.08(-1.03%)
May 10, 2005 7.665 7.665 7.532 7.600 1,669,433 -0.13(-1.69%)
May 09, 2005 7.561 7.744 7.545 7.731 962,738 +0.13(+1.72%)
May 06, 2005 7.534 7.629 7.453 7.600 767,367 +0.13(+1.75%)
May 05, 2005 7.495 7.547 7.416 7.469 1,066,148 -0.03(-0.35%)
May 04, 2005 7.453 7.521 7.424 7.495 1,802,225 +0.04(+0.56%)
May 03, 2005 7.393 7.524 7.372 7.453 1,819,015 +0.06(+0.82%)
May 02, 2005 7.275 7.435 7.251 7.393 1,939,214 +0.12(+1.62%)
Apr 29, 2005 7.259 7.335 7.141 7.275 2,880,965 +0.03(+0.40%)
Apr 28, 2005 7.364 7.364 7.199 7.246 1,543,129 -0.13(-1.71%)
Apr 27, 2005 7.356 7.443 7.172 7.372 1,085,990 +0.03(+0.36%)
Apr 26, 2005 7.545 7.566 7.346 7.346 984,870 -0.20(-2.64%)
Apr 25, 2005 7.398 7.592 7.377 7.545 2,663,462 +0.15(+1.98%)
Apr 22, 2005 7.416 7.416 7.283 7.398 2,685,975 -0.02(-0.25%)
Apr 21, 2005 7.351 7.416 7.335 7.416 2,608,895 +0.09(+1.18%)
Apr 20, 2005 7.170 7.445 7.126 7.330 3,004,599 +0.23(+3.17%)
Apr 19, 2005 6.924 7.107 6.905 7.105 3,000,401 +0.25(+3.59%)
Apr 18, 2005 6.732 6.890 6.717 6.858 2,510,065 +0.13(+1.87%)
Apr 15, 2005 6.714 6.814 6.651 6.732 2,780,227 +0.02(+0.31%)
Apr 14, 2005 6.827 6.892 6.691 6.711 1,671,723 -0.13(-1.91%)
Apr 13, 2005 6.947 6.995 6.827 6.843 1,635,091 -0.10(-1.47%)
Apr 12, 2005 6.654 6.971 6.622 6.945 1,201,992 +0.26(+3.88%)
Apr 11, 2005 6.801 6.801 6.594 6.685 1,010,436 -0.12(-1.70%)
Apr 08, 2005 6.774 6.947 6.730 6.801 1,056,990 +0.02(+0.27%)
Apr 07, 2005 6.761 6.829 6.709 6.782 654,036 +0.02(+0.31%)
Apr 06, 2005 6.787 6.866 6.761 6.761 705,168 +0.00(+0.04%)
Apr 05, 2005 6.827 6.858 6.732 6.759 686,471 -0.06(-0.88%)
Apr 04, 2005 6.777 6.882 6.711 6.819 618,930 +0.04(+0.62%)
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.