Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	24.97	25.16	24.41	24.66	2,026,120	+0.21(+0.86%)
Nov 29, 2007	24.42	24.74	24.18	24.45	1,790,777	-0.03(-0.13%)
Nov 28, 2007	23.78	24.61	23.78	24.48	1,795,318	+0.93(+3.93%)
Nov 27, 2007	23.59	23.99	23.19	23.55	2,375,774	+0.02(+0.10%)
Nov 26, 2007	24.56	24.90	23.53	23.53	1,982,207	-0.85(-3.49%)
Nov 23, 2007	23.94	24.56	23.87	24.38	627,325	+0.73(+3.07%)
Nov 21, 2007	24.11	24.18	23.45	23.66	1,971,435	-0.57(-2.34%)
Nov 20, 2007	23.30	24.32	23.30	24.22	2,609,372	+0.96(+4.15%)
Nov 19, 2007	23.52	23.86	23.19	23.26	1,849,618	-0.46(-1.94%)
Nov 16, 2007	23.99	24.43	23.67	23.72	3,328,240	-0.14(-0.60%)
Nov 15, 2007	23.96	24.16	23.61	23.86	1,732,776	-0.19(-0.81%)
Nov 14, 2007	24.41	24.54	24.02	24.06	1,754,527	-0.05(-0.22%)
Nov 13, 2007	23.85	24.37	23.79	24.11	3,219,431	+0.51(+2.14%)
Nov 12, 2007	24.10	24.57	23.52	23.60	3,189,938	-0.31(-1.30%)
Nov 09, 2007	24.19	24.45	23.59	23.92	2,915,308	-0.46(-1.87%)
Nov 08, 2007	24.70	25.03	23.85	24.37	2,739,222	-0.42(-1.71%)
Nov 07, 2007	24.12	25.25	24.11	24.80	4,307,051	+0.16(+0.66%)
Nov 06, 2007	24.11	24.75	23.85	24.63	4,402,161	+0.73(+3.05%)
Nov 05, 2007	23.06	24.12	22.80	23.91	5,612,735	+0.76(+3.27%)
Nov 02, 2007	21.45	23.59	20.97	23.15	10,640,875	+3.39(+17.16%)
Nov 01, 2007	20.69	20.69	19.62	19.76	4,245,895	-0.94(-4.52%)
Oct 31, 2007	20.35	20.70	20.30	20.69	2,080,019	+0.40(+1.96%)
Oct 30, 2007	20.44	20.67	20.29	20.29	1,338,977	-0.25(-1.20%)
Oct 29, 2007	20.46	20.63	20.32	20.54	1,724,000	+0.24(+1.17%)
Oct 26, 2007	20.63	20.67	20.00	20.30	1,736,592	+0.01(+0.06%)
Oct 25, 2007	20.70	20.90	19.99	20.29	2,002,175	-0.27(-1.30%)
Oct 24, 2007	20.65	20.94	20.26	20.56	3,540,344	-0.15(-0.71%)
Oct 23, 2007	20.81	21.05	20.50	20.70	1,973,175	+0.02(+0.10%)
Oct 22, 2007	20.82	20.91	20.51	20.68	3,168,680	-0.43(-2.05%)
Oct 19, 2007	21.19	21.44	21.11	21.11	3,756,703	-0.12(-0.57%)
Oct 18, 2007	20.87	21.28	20.77	21.24	1,989,965	+0.34(+1.62%)
Oct 17, 2007	20.92	21.08	20.72	20.90	1,947,990	+0.18(+0.87%)
Oct 16, 2007	20.47	20.84	20.44	20.72	2,180,757	+0.26(+1.26%)
Oct 15, 2007	20.80	21.09	20.25	20.46	1,996,452	-0.30(-1.46%)
Oct 12, 2007	20.51	20.94	20.40	20.76	1,902,963	+0.33(+1.63%)
Oct 11, 2007	21.32	21.44	20.22	20.43	2,362,773	-0.37(-1.80%)
Oct 10, 2007	21.05	21.10	20.70	20.81	1,862,515	-0.24(-1.16%)
Oct 09, 2007	21.17	21.39	20.76	21.05	2,132,677	+0.03(+0.13%)
Oct 08, 2007	20.61	21.31	20.61	21.02	2,647,435	+0.37(+1.80%)
Oct 05, 2007	20.20	20.82	20.20	20.65	1,344,705	+0.56(+2.76%)
Oct 04, 2007	20.36	20.52	20.09	20.10	1,168,031	-0.16(-0.78%)
Oct 03, 2007	20.54	20.68	20.25	20.25	1,590,445	-0.43(-2.07%)
Oct 02, 2007	20.55	20.80	20.49	20.68	1,074,924	+0.27(+1.32%)
Oct 01, 2007	20.03	20.86	20.01	20.41	3,123,272	+0.45(+2.23%)
Sep 28, 2007	20.48	20.77	19.85	19.96	2,907,295	-0.51(-2.51%)
Sep 27, 2007	20.25	20.89	20.15	20.48	3,205,312	+0.43(+2.16%)
Sep 26, 2007	19.79	20.10	19.57	20.05	1,451,548	+0.31(+1.59%)
Sep 25, 2007	19.51	19.81	19.45	19.73	1,216,492	+0.14(+0.72%)
Sep 24, 2007	19.91	19.95	19.46	19.59	1,004,712	-0.44(-2.20%)
Sep 21, 2007	20.40	20.40	19.84	20.03	1,426,745	-0.32(-1.57%)
Sep 20, 2007	20.37	20.50	20.23	20.35	1,312,270	-0.02(-0.12%)
Sep 19, 2007	19.97	20.56	19.97	20.37	1,976,609	+0.48(+2.41%)
Sep 18, 2007	19.15	19.96	19.15	19.89	2,031,176	+0.84(+4.39%)
Sep 17, 2007	19.10	19.19	18.96	19.06	890,619	-0.05(-0.29%)
Sep 14, 2007	18.51	19.21	18.36	19.11	1,480,930	+0.38(+2.04%)
Sep 13, 2007	18.66	18.91	18.50	18.73	1,362,258	+0.15(+0.79%)
Sep 12, 2007	18.47	18.77	18.33	18.58	1,225,650	+0.09(+0.51%)
Sep 11, 2007	18.18	18.54	17.96	18.49	1,286,704	+0.35(+1.91%)
Sep 10, 2007	18.42	18.42	17.76	18.14	953,199	-0.16(-0.87%)
Sep 07, 2007	18.54	18.55	18.21	18.30	1,008,910	-0.51(-2.73%)
Sep 06, 2007	18.91	18.97	18.64	18.82	1,015,015	-0.08(-0.44%)
Sep 05, 2007	19.02	19.16	18.67	18.90	1,557,247	-0.33(-1.72%)