Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	33.97	34.04	32.45	32.49	972,812	-1.44(-4.25%)
Sep 29, 2021	34.00	34.30	33.64	33.93	815,197	+0.01(+0.03%)
Sep 28, 2021	34.18	34.56	33.89	33.92	2,125,140	-0.15(-0.44%)
Sep 27, 2021	33.46	34.48	33.46	34.07	1,776,732	+0.82(+2.45%)
Sep 24, 2021	33.14	33.51	32.96	33.26	395,198	+0.08(+0.25%)
Sep 23, 2021	32.55	33.39	32.55	33.17	670,736	+0.66(+2.02%)
Sep 22, 2021	32.16	32.82	32.15	32.52	529,530	+0.62(+1.93%)
Sep 21, 2021	32.46	32.61	31.77	31.90	433,581	-0.34(-1.07%)
Sep 20, 2021	31.52	32.27	31.27	32.25	626,414	-0.16(-0.49%)
Sep 17, 2021	32.76	32.87	32.15	32.41	1,459,530	-0.55(-1.67%)
Sep 16, 2021	33.43	33.61	32.94	32.95	369,643	-0.56(-1.67%)
Sep 15, 2021	32.97	33.67	32.81	33.51	575,262	+0.41(+1.24%)
Sep 14, 2021	34.03	34.03	32.94	33.10	476,379	-0.65(-1.93%)
Sep 13, 2021	33.77	34.02	33.41	33.76	1,058,478	+0.33(+0.98%)
Sep 10, 2021	34.16	34.29	33.39	33.43	568,400	-0.56(-1.64%)
Sep 09, 2021	34.25	34.63	33.96	33.99	474,822	-0.38(-1.11%)
Sep 08, 2021	34.67	34.67	34.04	34.37	940,755	-0.28(-0.81%)
Sep 07, 2021	34.94	35.14	34.55	34.65	487,200	-0.67(-1.90%)
Sep 03, 2021	36.00	36.05	35.22	35.32	549,156	-0.68(-1.89%)
Sep 02, 2021	35.81	36.09	35.69	36.00	506,752	+0.29(+0.81%)
Sep 01, 2021	36.31	36.31	35.54	35.71	475,109	-0.50(-1.39%)
Aug 31, 2021	36.32	36.38	36.00	36.22	353,267	-0.22(-0.61%)
Aug 30, 2021	36.78	36.78	36.37	36.44	641,128	-0.41(-1.11%)
Aug 27, 2021	36.27	36.97	36.10	36.85	454,516	+0.71(+1.96%)
Aug 26, 2021	36.36	36.48	36.02	36.14	526,078	-0.34(-0.95%)
Aug 25, 2021	36.10	36.63	36.04	36.49	415,932	+0.32(+0.88%)
Aug 24, 2021	35.87	36.42	35.84	36.17	385,017	+0.52(+1.46%)
Aug 23, 2021	35.66	35.70	35.24	35.65	559,173	+0.49(+1.40%)
Aug 20, 2021	34.81	35.22	34.79	35.15	374,874	+0.34(+0.96%)
Aug 19, 2021	35.11	35.46	34.58	34.82	510,167	-0.80(-2.25%)
Aug 18, 2021	36.42	36.64	35.60	35.62	637,797	-0.92(-2.52%)
Aug 17, 2021	36.56	36.77	35.87	36.54	573,000	-0.36(-0.98%)
Aug 16, 2021	37.08	37.27	36.53	36.91	722,900	-0.54(-1.44%)
Aug 13, 2021	37.83	38.01	37.40	37.45	518,897	-0.29(-0.77%)
Aug 12, 2021	37.61	38.16	37.50	37.73	936,499	+0.04(+0.10%)
Aug 11, 2021	37.28	37.79	36.91	37.70	808,839	+0.70(+1.89%)
Aug 10, 2021	36.30	37.04	36.05	37.00	1,436,463	+0.53(+1.46%)
Aug 09, 2021	37.28	37.28	36.36	36.47	1,143,562	-0.99(-2.64%)
Aug 06, 2021	38.98	39.39	37.28	37.45	1,853,724	-2.51(-6.27%)
Aug 05, 2021	40.08	40.65	39.91	39.96	657,170	+0.24(+0.61%)
Aug 04, 2021	39.86	40.25	39.62	39.72	674,507	-0.56(-1.39%)
Aug 03, 2021	39.22	40.35	38.96	40.28	900,257	+1.10(+2.81%)
Aug 02, 2021	39.47	40.39	39.13	39.18	564,721	-0.04(-0.10%)
Jul 30, 2021	39.36	39.36	39.03	39.22	1,094,127	-0.48(-1.20%)
Jul 29, 2021	39.28	39.85	39.09	39.69	596,843	+0.86(+2.21%)
Jul 28, 2021	39.05	39.20	38.21	38.83	714,015	-0.10(-0.26%)
Jul 27, 2021	38.75	39.23	38.47	38.94	260,794	-0.10(-0.26%)
Jul 26, 2021	38.92	39.32	38.69	39.04	305,243	+0.19(+0.48%)
Jul 23, 2021	38.91	38.91	38.39	38.85	261,098	+0.39(+1.02%)
Jul 22, 2021	39.23	39.23	38.37	38.46	459,262	-0.65(-1.67%)
Jul 21, 2021	38.73	39.44	38.73	39.11	456,515	+0.52(+1.35%)
Jul 20, 2021	37.18	38.75	37.07	38.59	710,701	+1.52(+4.10%)
Jul 19, 2021	37.36	37.69	36.84	37.07	682,385	-1.23(-3.21%)
Jul 16, 2021	39.58	39.60	38.22	38.30	699,092	-0.80(-2.05%)
Jul 15, 2021	39.03	39.58	38.79	39.10	777,640	-0.07(-0.17%)
Jul 14, 2021	39.50	39.89	38.89	39.17	674,734	-0.20(-0.50%)
Jul 13, 2021	39.69	39.92	39.26	39.36	607,300	-0.61(-1.52%)
Jul 12, 2021	39.54	40.10	39.42	39.97	1,164,582	-0.03(-0.07%)
Jul 09, 2021	39.04	40.61	38.92	40.00	1,985,736	+1.71(+4.48%)
Jul 08, 2021	37.89	38.86	37.36	38.28	2,357,122	+0.35(+0.93%)
Jul 07, 2021	37.57	38.26	37.25	37.93	1,144,903	+1.20(+3.27%)
Jul 06, 2021	37.45	37.51	36.09	36.73	972,804	-0.84(-2.23%)
Jul 02, 2021	37.51	37.78	37.14	37.57	659,672	+0.13(+0.35%)