Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flowserve Corp
(NY:
FLS
)
48.38
+0.86 (+1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
3.129
3.202
3.082
3.134
775,380
+0.03(+1.01%)
Feb 27, 2003
3.014
3.105
2.990
3.103
561,311
+0.13(+4.41%)
Feb 26, 2003
3.087
3.092
2.959
2.972
755,919
-0.10(-3.16%)
Feb 25, 2003
3.014
3.095
2.967
3.069
788,354
+0.05(+1.65%)
Feb 24, 2003
3.153
3.153
2.990
3.019
945,185
-0.13(-4.16%)
Feb 21, 2003
3.066
3.187
2.967
3.150
2,067,808
+0.09(+3.09%)
Feb 20, 2003
2.948
3.064
2.946
3.056
1,158,873
+0.11(+3.64%)
Feb 19, 2003
3.048
3.048
2.870
2.948
981,436
-0.09(-3.02%)
Feb 18, 2003
3.022
3.071
3.006
3.040
1,255,795
+0.09(+3.11%)
Feb 14, 2003
2.961
3.003
2.906
2.948
1,340,889
+0.00(+0.00%)
Feb 13, 2003
2.948
2.995
2.904
2.948
1,191,689
-0.00(-0.09%)
Feb 12, 2003
3.040
3.056
2.946
2.951
934,119
-0.09(-2.93%)
Feb 11, 2003
3.092
3.116
2.969
3.040
984,488
-0.05(-1.53%)
Feb 10, 2003
3.043
3.140
2.951
3.087
1,681,262
+0.05(+1.73%)
Feb 07, 2003
3.229
3.236
3.001
3.035
1,791,159
-0.17(-5.31%)
Feb 06, 2003
3.184
3.226
3.126
3.205
1,514,891
+0.02(+0.66%)
Feb 05, 2003
3.189
3.236
3.113
3.184
2,138,783
+0.02(+0.50%)
Feb 04, 2003
3.035
3.260
2.896
3.168
2,961,098
+0.14(+4.49%)
Feb 03, 2003
3.145
3.158
2.967
3.032
1,424,074
-0.04(-1.28%)
Jan 31, 2003
3.053
3.111
3.019
3.071
1,246,256
+0.04(+1.47%)
Jan 30, 2003
3.124
3.140
3.009
3.027
1,076,069
-0.08(-2.61%)
Jan 29, 2003
3.145
3.163
3.069
3.108
874,210
-0.03(-1.00%)
Jan 28, 2003
3.119
3.184
3.111
3.140
1,643,486
+0.05(+1.53%)
Jan 27, 2003
3.250
3.250
3.053
3.092
2,457,025
-0.16(-4.84%)
Jan 24, 2003
3.312
3.389
3.250
3.250
2,194,494
-0.04(-1.35%)
Jan 23, 2003
3.294
3.354
3.210
3.294
2,808,464
+0.00(+0.00%)
Jan 22, 2003
3.564
3.627
3.218
3.294
1,671,341
-0.26(-7.30%)
Jan 21, 2003
3.593
3.648
3.517
3.554
780,341
-0.04(-1.09%)
Jan 17, 2003
3.829
3.829
3.572
3.593
2,582,566
-0.26(-6.80%)
Jan 16, 2003
3.768
3.918
3.768
3.855
995,173
+0.10(+2.58%)
Jan 15, 2003
3.834
3.860
3.742
3.758
1,137,504
-0.08(-1.98%)
Jan 14, 2003
3.868
3.923
3.792
3.834
1,135,978
-0.06(-1.55%)
Jan 13, 2003
3.886
3.957
3.850
3.894
1,191,689
+0.03(+0.75%)
Jan 10, 2003
3.936
3.936
3.816
3.865
1,764,448
-0.07(-1.80%)
Jan 09, 2003
3.850
4.017
3.850
3.936
803,999
+0.09(+2.32%)
Jan 08, 2003
3.944
3.944
3.818
3.847
1,782,001
-0.12(-3.10%)
Jan 07, 2003
3.949
4.004
3.915
3.970
1,340,126
+0.02(+0.60%)
Jan 06, 2003
3.996
4.023
3.936
3.947
1,542,747
-0.07(-1.70%)
Jan 03, 2003
3.970
4.044
3.923
4.015
799,801
+0.02(+0.46%)
Jan 02, 2003
3.931
4.033
3.931
3.996
810,104
+0.12(+3.11%)
Dec 31, 2002
3.795
3.983
3.774
3.876
1,588,919
+0.09(+2.42%)
Dec 30, 2002
3.879
3.879
3.721
3.784
1,063,858
-0.08(-2.10%)
Dec 27, 2002
3.886
3.902
3.844
3.865
841,013
-0.02(-0.54%)
Dec 26, 2002
3.863
3.978
3.860
3.886
636,865
+0.03(+0.68%)
Dec 24, 2002
3.876
3.915
3.844
3.860
431,190
-0.02(-0.41%)
Dec 23, 2002
3.734
3.876
3.732
3.876
1,349,665
+0.18(+4.89%)
Dec 20, 2002
3.758
3.782
3.640
3.695
3,128,614
-0.05(-1.40%)
Dec 19, 2002
3.900
3.976
3.721
3.748
2,914,163
-0.15(-3.90%)
Dec 18, 2002
3.910
3.931
3.789
3.900
2,408,945
-0.01(-0.20%)
Dec 17, 2002
3.897
3.983
3.892
3.907
1,026,081
-0.03(-0.73%)
Dec 16, 2002
3.792
3.944
3.792
3.936
1,467,957
+0.15(+3.87%)
Dec 13, 2002
3.813
3.844
3.779
3.789
1,764,448
+0.01(+0.35%)
Dec 12, 2002
3.721
3.847
3.677
3.776
795,222
+0.07(+1.77%)
Dec 11, 2002
3.632
3.826
3.606
3.711
1,537,787
+0.10(+2.91%)
Dec 10, 2002
3.543
3.630
3.520
3.606
1,317,231
+0.07(+1.85%)
Dec 09, 2002
3.637
3.651
3.509
3.541
702,497
-0.10(-2.81%)
Dec 06, 2002
3.635
3.734
3.577
3.643
1,252,361
-0.02(-0.50%)
Dec 05, 2002
3.792
3.810
3.643
3.661
1,576,327
-0.11(-2.99%)
Dec 04, 2002
3.881
3.881
3.768
3.774
2,522,276
-0.13(-3.42%)
Dec 03, 2002
3.970
3.970
3.907
3.907
1,832,370
-0.09(-2.17%)
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
.