Flowserve Corporation Historical Stock Prices

FLS 
$74.26
*  
1.49
1.97%
Get FLS Alerts
*Delayed - data as of Jul. 31, 2014 15:03 ET  -  Find a broker to begin trading FLS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    FLS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:03  75.17  75.42  73.87  74.26 518,937
07/30/2014 75.98 76.16 75.28 75.75 749,176
07/29/2014 76.89 77.415 75.83 75.85 795,008
07/28/2014 77.79 77.98 76.63 77.13 1,063,737
07/25/2014 76.59 78.48 76.58 77.88 2,182,931
07/24/2014 74.5 76.96 74.2 76.43 2,039,644
07/23/2014 72.93 73.316 72 72.2 1,073,892
07/22/2014 72.99 73.32 72.42 72.95 825,687
07/21/2014 72.36 72.95 71.42 72.45 1,060,732
07/18/2014 71.94 72.7799 71.91 72.61 461,176
07/17/2014 72.82 72.87 71.56 71.66 1,001,850
07/16/2014 73.05 73.2 72.38 73.1 792,445
07/15/2014 73.51 74 72.39 72.59 967,446
07/14/2014 73.58 74.05 73.45 73.63 514,168
07/11/2014 73.12 73.36 72.5425 72.91 742,709
07/10/2014 72.82 73.63 72.55 73.11 753,215
07/09/2014 73.93 74.435 73.78 73.92 808,194
07/08/2014 73.88 73.98 73.14 73.84 775,822
07/07/2014 75.39 75.39 73.79 73.99 1,024,034
07/03/2014 74.99 75.86 74.955 75.52 573,739
07/02/2014 74.35 74.93 74.1 74.89 862,263
07/01/2014 74.6 74.92 74.4 74.6 690,555
06/30/2014 73.87 74.59 73.71 74.35 1,024,423
06/27/2014 73.89 74.25 72.1 73.79 2,405,263
06/26/2014 76.16 76.16 75.06 75.65 623,032
06/25/2014 76.05 76.57 75.841 76.05 723,401
06/24/2014 77.36 77.76 76.18 76.39 556,573
06/23/2014 78.39 78.75 77.66 77.81 430,439
06/20/2014 77.91 78.97 77.87 78.51 942,619
06/19/2014 76.84 77.76 76.4 77.68 963,293
06/18/2014 77.14 77.559 76.18 76.86 1,099,422
06/17/2014 76.91 77.67 76.52 77.67 757,241
06/16/2014 77.25 77.429 76.61 77.07 643,360
06/13/2014 76.75 77.38 76.47 77.27 592,956
06/12/2014 77.3 77.63 76.43 76.64 737,075
06/11/2014 77.08 77.52 76.57 77.4 789,914
06/10/2014 77.44 77.84 77.17 77.47 812,199
06/09/2014 76.53 77.9 76.31 77.8 914,081
06/06/2014 75.19 76.69 74.79 76.51 711,076
06/05/2014 74.24 75.2 73.85 74.89 822,305
06/04/2014 73.76 74.79 73.76 74.24 672,519
06/03/2014 73.7 73.87 73.2 73.76 650,913
06/02/2014 73.98 74.43 72.83 73.98 820,652
05/30/2014 73.85 74.01 73.21 73.74 688,912
05/29/2014 74.5 74.6 73.52 74.22 498,785
05/28/2014 74.56 74.81 74.08 74.23 718,039
05/27/2014 74.84 75.05 74.49 74.79 516,247
05/23/2014 73.99 74.75 73.73 74.5 530,132
05/22/2014 73.74 74.43 73.61 73.87 638,310
05/21/2014 73.78 74.16 73.41 73.87 462,131
05/20/2014 74.82 74.82 73.1 73.47 407,433
05/19/2014 73.81 75.13 73.81 74.9 532,513
05/16/2014 74.26 74.26 73.22 74.15 514,209
05/15/2014 75.02 75.16 73.25 74.2 632,997
05/14/2014 76.29 76.31 75.18 75.23 595,494
05/13/2014 77.2 77.41 76.27 76.35 722,074
05/12/2014 75.56 77.02 75.56 76.96 821,603
05/09/2014 74.9 75.04 73.881 74.88 461,590
05/08/2014 75.28 76.25 74.78 75.02 466,618
05/07/2014 74.54 75.54 74.071 75.45 821,882
05/06/2014 74.41 74.67 74.04 74.36 1,073,577
05/05/2014 73.89 74.925 73.65 74.78 749,909
05/02/2014 73.41 74.8775 73.4 74.51 1,387,693
05/01/2014 73.02 73.93 72.59 73.54 810,211
04/30/2014 72.13 73.25 71.76 73.05 1,042,122
04/29/2014 72.51 72.85 71.47 72.03 1,182,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?