Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	38.40	38.48	36.87	36.89	1,630,209	-1.41(-3.68%)
Feb 27, 2018	39.16	39.38	38.29	38.30	1,425,496	-0.83(-2.11%)
Feb 26, 2018	38.78	39.57	38.56	39.12	2,354,290	+0.57(+1.49%)
Feb 23, 2018	38.23	38.59	37.83	38.55	917,560	+0.59(+1.56%)
Feb 22, 2018			37.89	37.96	1,363,087	-0.17(-0.46%)
Feb 21, 2018	37.84	39.11	37.84	38.13	2,365,324	+0.07(+0.18%)
Feb 20, 2018	38.32	40.15	37.80	38.06	2,657,196	-0.30(-0.79%)
Feb 16, 2018		38.37	38.37	38.37	0	+1.03(+2.75%)
Feb 15, 2018	36.92	37.58	36.50	37.34	2,432,660	+0.59(+1.61%)
Feb 14, 2018	35.56	36.94	35.32	36.75	1,625,874	+0.96(+2.68%)
Feb 13, 2018		36.01		35.79	1,378,463	-0.29(-0.80%)
Feb 12, 2018	35.35	36.38	35.21	36.08	1,624,676	+0.92(+2.63%)
Feb 09, 2018	35.93	36.33	33.78	35.15	2,965,380	-0.40(-1.13%)
Feb 08, 2018	36.14	36.42	35.39	35.55	2,145,289	-0.64(-1.76%)
Feb 07, 2018	36.46	36.62	36.17	36.19	2,091,030	-0.24(-0.67%)
Feb 06, 2018	35.82	37.31	35.54	36.43	2,923,979	-0.79(-2.13%)
Feb 05, 2018	38.55	39.05	36.86	37.23	1,063,764	-1.59(-4.11%)
Feb 02, 2018	39.37	39.42	38.75	38.82	1,403,806	-0.89(-2.24%)
Feb 01, 2018	39.19	39.87	39.14	39.71	1,299,912	+0.24(+0.60%)
Jan 31, 2018	39.72	40.20	39.17	39.47	1,177,436	+0.10(+0.24%)
Jan 30, 2018	39.11	39.53	39.11	39.38	1,315,226	-0.14(-0.35%)
Jan 29, 2018	39.51	39.77	39.30	39.52	1,161,735	-0.18(-0.46%)
Jan 26, 2018	39.27	39.70	39.22	39.70	971,541	+0.48(+1.22%)
Jan 25, 2018	39.73	39.88	38.83	39.22	1,735,783	-0.27(-0.68%)
Jan 24, 2018	38.60	39.69	38.60	39.49	2,266,955	+1.11(+2.88%)
Jan 23, 2018	38.00	38.42	37.36	38.38	2,862,847	+0.26(+0.69%)
Jan 22, 2018	38.00	38.18	37.73	38.12	1,253,399	+0.05(+0.14%)
Jan 19, 2018	38.71	38.79	37.96	38.07	1,709,763	-0.54(-1.40%)
Jan 18, 2018	37.71	38.80	37.63	38.61	1,893,802	+0.83(+2.19%)
Jan 17, 2018	39.45	39.53	37.64	37.78	1,928,713	-1.45(-3.71%)
Jan 16, 2018	38.80	39.49	38.50	39.24	2,025,942	+0.91(+2.39%)
Jan 12, 2018		38.32	38.32	38.32	0	+0.46(+1.22%)
Jan 11, 2018	37.20	38.21	37.10	37.86	1,371,888	+0.87(+2.35%)
Jan 10, 2018			36.77	36.99	1,276,398	-0.72(-1.92%)
Jan 09, 2018	38.10	38.13	37.57	37.71	1,015,879	-0.37(-0.96%)
Jan 08, 2018	37.86	38.22	37.76	38.08	1,064,908	+0.28(+0.74%)
Jan 05, 2018	38.05	38.06	37.58	37.80	1,046,070	-0.02(-0.05%)
Jan 04, 2018	36.89	37.98	36.89	37.82	1,378,233	+1.08(+2.94%)
Jan 03, 2018	36.80	36.99	36.54	36.74	829,428	-0.11(-0.31%)
Jan 02, 2018	36.81	37.10	36.66	36.85	813,158	+0.32(+0.88%)
Dec 29, 2017		36.53	36.53	36.53	0	+0.15(+0.41%)
Dec 28, 2017	36.40	36.50	36.02	36.38	567,009	+0.14(+0.38%)
Dec 27, 2017	36.22	36.30	35.96	36.24	529,405	+0.03(+0.07%)
Dec 26, 2017	35.99	36.46	35.90	36.22	547,568	+0.33(+0.92%)
Dec 22, 2017	36.11	36.17	35.84	35.89	595,972	-0.17(-0.48%)
Dec 21, 2017	35.80	36.24	35.53	36.06	827,602	+0.40(+1.12%)
Dec 20, 2017	35.97	36.04	35.45	35.66	1,623,849	-0.03(-0.10%)
Dec 19, 2017	35.87	35.94	35.51	35.70	1,433,654	-0.12(-0.34%)
Dec 18, 2017	35.98	36.36	35.79	35.82	1,279,114	+0.14(+0.39%)
Dec 15, 2017	35.16	36.11	35.06	35.68	2,131,522	+0.82(+2.36%)
Dec 14, 2017	35.65	35.75	34.85	34.86	1,096,872	-0.71(-2.00%)
Dec 13, 2017	35.73	35.85	35.40	35.57	1,281,340	-0.20(-0.56%)
Dec 12, 2017	35.77	36.35	35.75	35.77	1,138,738	-0.29(-0.82%)
Dec 11, 2017	36.07	36.78	35.90	36.06	1,785,335	-0.47(-1.28%)
Dec 08, 2017	36.53	37.06	36.25	36.53	1,430,662	-0.45(-1.22%)
Dec 07, 2017	36.26	37.34	36.10	36.98	1,137,539	+0.73(+2.01%)
Dec 06, 2017	36.35	36.84	36.20	36.25	896,658	-0.20(-0.55%)
Dec 05, 2017	37.26	37.26	36.42	36.45	1,231,493	-0.69(-1.84%)
Dec 04, 2017	37.23	38.04	37.10	37.14	2,648,060	+0.38(+1.04%)