Flowserve Corporation Historical Stock Prices

FLS 
$58.89
*  
1.02
1.76%
Get FLS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FLS now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    FLS After Hours
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  58  58.99  57.49  58.89 2,994,847
12/18/2014 57.29 57.94 56.61 57.87 2,346,353
12/17/2014 54.9 56.405 53.93 56.3 2,838,708
12/16/2014 54.43 56.696 54.38 54.9 2,333,643
12/15/2014 55.32 55.62 54.69 54.8 1,598,810
12/12/2014 56.57 56.57 54.82 54.87 2,208,391
12/11/2014 58.09 58.81 57.2 57.32 1,481,002
12/10/2014 59.41 59.49 57.34 57.62 1,456,532
12/09/2014 59.38 60.07 58.91 60.03 2,063,509
12/08/2014 61.55 61.95 59.72 59.94 1,452,379
12/05/2014 61.86 62.315 61.69 61.89 1,455,997
12/04/2014 62 62.46 61.59 62.01 1,445,153
12/03/2014 60.21 62.64 60.01 62.26 3,104,245
12/02/2014 58.62 60.12 58.49 60.01 4,266,402
12/01/2014 59.27 59.33 58.4001 58.89 3,923,052
11/28/2014 62.74 62.79 58.8 58.87 2,639,878
11/26/2014 67.24 67.45 65.03 65.19 1,668,108
11/25/2014 67.71 67.87 66.82 67.45 1,172,815
11/24/2014 67.84 68.08 67.46 67.97 952,743
11/21/2014 66.88 67.66 66.88 67.34 1,111,543
11/20/2014 65.59 66.69 65.45 66.09 790,837
11/19/2014 66.49 66.6 65.51 65.98 770,716
11/18/2014 66.21 67.51 66.06 66.5 981,583
11/17/2014 66 66.25 65.58 66.05 1,351,143
11/14/2014 65.85 66.7 65.84 66.13 962,478
11/13/2014 67.01 67.44 65.39 65.76 1,377,646
11/12/2014 66.53 67.47 66.5 67.23 879,182
11/11/2014 67.96 67.96 66.56 66.84 1,271,920
11/10/2014 67.89 68.65 67.65 67.78 754,180
11/07/2014 67.21 68.25 67 67.9 1,150,199
11/06/2014 67.3 67.55 66.71 67.21 928,411
11/05/2014 66.85 67.4 66.385 67.3 1,094,341
11/04/2014 67.38 67.38 66.035 66.3 1,080,168
11/03/2014 67.95 68.26 67.19 67.58 1,492,197
10/31/2014 67.68 68.08 66.88 67.99 1,583,172
10/30/2014 66.04 66.81 65.74 66.7 1,155,482
10/29/2014 67.63 68.01 65.86 66.36 1,432,712
10/28/2014 65.34 67.46 65.33 67.45 1,583,820
10/27/2014 64.94 65.05 62.75 64.74 2,490,630
10/24/2014 63.8 65.37 63.25 64.31 2,668,700
10/23/2014 65.13 66.92 65.13 66.36 1,447,534
10/22/2014 66.25 66.54 64.23 64.27 1,175,728
10/21/2014 65.04 66.65 64.93 66.24 1,282,998
10/20/2014 64.75 65.28 64.11 64.54 1,121,725
10/17/2014 64.23 65.88 64.19 64.96 1,637,902
10/16/2014 60.08 63.745 59.78 63.49 2,343,941
10/15/2014 61.21 61.8 59.35 61.16 2,558,923
10/14/2014 61.64 63.51 61.32 62.29 2,139,420
10/13/2014 64.16 64.41 61.33 61.37 2,026,932
10/10/2014 64.67 65.0596 63.46 64.09 2,491,942
10/09/2014 67.24 67.38 64.82 64.98 1,835,884
10/08/2014 66.3 67.505 65.59 67.35 1,374,613
10/07/2014 67.7 67.83 66.32 66.34 1,099,295
10/06/2014 68.88 69.24 67.86 68.18 1,319,741
10/03/2014 70.35 70.37 68.6 68.77 1,583,614
10/02/2014 70.43 70.72 69.26 69.84 1,314,280
10/01/2014 70.24 71.06 69.72 70.52 1,488,922
09/30/2014 70.75 71.13 70.25 70.52 751,897
09/29/2014 70.53 70.98 70.23 70.8 815,397
09/26/2014 71.17 71.55 70.52 71.45 601,934
09/25/2014 72.01 72.238 70.78 70.89 1,147,827
09/24/2014 72.28 72.51 71.61 72.28 715,864
09/23/2014 72.73 73.19 72.32 72.48 765,179
09/22/2014 73.21 73.21 72.16 72.95 843,946
09/19/2014 74.29 74.37 73.21 73.58 865,022
09/18/2014 73.69 73.94 73.4 73.81 673,955
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?