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 (%)
Aug 31, 2005 9.447 9.772 9.398 9.733 1,287,085 +0.30(+3.17%)
Aug 30, 2005 9.489 9.500 9.348 9.434 1,047,832 -0.05(-0.55%)
Aug 29, 2005 9.369 9.487 9.319 9.487 675,405 +0.10(+1.12%)
Aug 26, 2005 9.458 9.437 9.277 9.382 898,250 -0.07(-0.78%)
Aug 25, 2005 9.447 9.495 9.406 9.455 453,322 +0.02(+0.22%)
Aug 24, 2005 9.408 9.487 9.330 9.434 1,009,291 +0.03(+0.31%)
Aug 23, 2005 9.421 9.453 9.382 9.406 2,327,286 -0.01(-0.08%)
Aug 22, 2005 9.416 9.476 9.382 9.413 1,892,660 +0.01(+0.08%)
Aug 19, 2005 9.421 9.455 9.382 9.406 2,248,298 +0.00(+0.00%)
Aug 18, 2005 9.361 9.429 9.309 9.406 1,621,354 -0.01(-0.08%)
Aug 17, 2005 9.327 9.537 9.301 9.413 1,506,878 +0.08(+0.90%)
Aug 16, 2005 9.364 9.369 9.185 9.330 3,670,083 -0.03(-0.36%)
Aug 15, 2005 9.400 9.419 9.251 9.364 1,137,122 -0.05(-0.53%)
Aug 12, 2005 9.277 9.432 9.225 9.413 2,044,913 +0.11(+1.15%)
Aug 11, 2005 9.070 9.314 9.070 9.306 2,002,175 +0.21(+2.33%)
Aug 10, 2005 8.976 9.188 8.976 9.094 1,778,185 +0.13(+1.46%)
Aug 09, 2005 8.866 8.968 8.811 8.963 1,244,729 +0.13(+1.45%)
Aug 08, 2005 8.798 8.881 8.750 8.834 1,027,608 +0.05(+0.60%)
Aug 05, 2005 9.175 9.178 8.735 8.782 2,377,273 -0.40(-4.31%)
Aug 04, 2005 9.073 9.201 9.070 9.178 1,505,352 +0.05(+0.52%)
Aug 03, 2005 9.143 9.204 9.075 9.130 1,746,895 -0.04(-0.43%)
Aug 02, 2005 9.015 9.172 8.960 9.170 1,963,254 +0.15(+1.72%)
Aug 01, 2005 9.122 9.122 8.879 9.015 1,139,412 +0.14(+1.59%)
Jul 29, 2005 8.881 8.994 8.737 8.874 2,299,048 +0.00(+0.00%)
Jul 28, 2005 8.763 8.889 8.716 8.874 2,226,166 +0.16(+1.87%)
Jul 27, 2005 8.646 8.714 8.596 8.711 1,367,981 +0.06(+0.67%)
Jul 26, 2005 8.661 8.742 8.640 8.653 1,575,563 +0.04(+0.49%)
Jul 25, 2005 8.724 8.805 8.535 8.611 1,332,112 -0.11(-1.29%)
Jul 22, 2005 8.423 8.745 8.423 8.724 1,227,558 +0.30(+3.58%)
Jul 21, 2005 8.383 8.514 8.370 8.423 1,515,273 +0.04(+0.50%)
Jul 20, 2005 8.153 8.439 8.153 8.381 1,230,229 +0.23(+2.80%)
Jul 19, 2005 8.072 8.176 8.027 8.153 2,020,110 +0.12(+1.50%)
Jul 18, 2005 8.045 8.121 8.027 8.032 1,127,583 -0.03(-0.33%)
Jul 15, 2005 8.056 8.100 8.006 8.059 715,853 +0.00(+0.00%)
Jul 14, 2005 8.124 8.153 8.045 8.059 1,159,636 -0.05(-0.65%)
Jul 13, 2005 8.103 8.137 8.082 8.111 1,076,832 +0.01(+0.10%)
Jul 12, 2005 8.121 8.192 8.043 8.103 899,777 -0.04(-0.55%)
Jul 11, 2005 8.127 8.203 8.100 8.148 1,080,648 +0.06(+0.68%)
Jul 08, 2005 7.946 8.108 7.925 8.093 704,787 +0.14(+1.81%)
Jul 07, 2005 7.917 8.022 7.791 7.948 1,083,319 -0.03(-0.43%)
Jul 06, 2005 8.174 8.268 7.941 7.982 1,117,280 -0.19(-2.34%)
Jul 05, 2005 8.045 8.210 8.019 8.174 976,094 +0.13(+1.60%)
Jul 01, 2005 7.982 8.079 7.875 8.045 1,358,442 +0.12(+1.45%)
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%)
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.