Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	13.57	13.87	13.44	13.50	4,056,132	+0.04(+0.33%)
Dec 30, 2008	13.18	13.48	12.78	13.45	5,748,530	+0.35(+2.66%)
Dec 29, 2008	13.29	13.46	12.71	13.10	3,402,325	-0.19(-1.44%)
Dec 26, 2008	13.10	13.34	12.89	13.29	2,605,808	+0.34(+2.65%)
Dec 24, 2008	12.53	13.05	12.45	12.95	2,344,011	+0.42(+3.39%)
Dec 23, 2008	12.54	12.85	12.33	12.53	3,866,691	-0.06(-0.46%)
Dec 22, 2008	13.51	13.76	12.21	12.58	4,849,596	-1.06(-7.74%)
Dec 19, 2008	13.36	13.80	13.12	13.64	6,375,974	+0.59(+4.56%)
Dec 18, 2008	14.27	14.28	12.84	13.05	5,841,152	-1.04(-7.37%)
Dec 17, 2008	14.18	14.51	13.76	14.08	6,358,909	-0.50(-3.45%)
Dec 16, 2008	13.76	14.64	13.35	14.59	5,291,323	+1.12(+8.29%)
Dec 15, 2008	13.87	14.21	13.18	13.47	5,571,005	-0.17(-1.21%)
Dec 12, 2008	12.58	13.87	12.19	13.64	0	+0.65(+5.03%)
Dec 11, 2008	13.33	13.86	12.73	12.98	4,676,200	-0.47(-3.52%)
Dec 10, 2008	13.33	13.54	12.92	13.46	4,389,664	+0.61(+4.77%)
Dec 09, 2008	12.05	13.20	11.60	12.84	8,153,877	+0.42(+3.35%)
Dec 08, 2008	12.06	12.70	11.93	12.43	6,364,106	+1.12(+9.95%)
Dec 05, 2008	10.47	11.31	9.922	11.30	0	+0.57(+5.30%)
Dec 04, 2008	11.23	11.74	10.43	10.73	5,896,573	-0.74(-6.48%)
Dec 03, 2008	11.33	11.98	11.05	11.48	6,083,905	-0.20(-1.75%)
Dec 02, 2008	11.12	11.77	11.08	11.68	6,533,011	+0.86(+7.97%)
Dec 01, 2008	12.68	12.68	10.81	10.82	6,763,229	-2.37(-17.96%)
Nov 28, 2008	12.46	13.20	12.46	13.19	1,696,240	+0.36(+2.78%)
Nov 26, 2008	11.79	13.02	11.61	12.83	4,483,969	+0.65(+5.36%)
Nov 25, 2008	12.04	12.74	11.39	12.18	5,864,661	+0.26(+2.15%)
Nov 24, 2008	10.94	12.16	10.94	11.92	7,652,490	+1.29(+12.18%)
Nov 21, 2008	10.40	10.68	9.778	10.63	8,825,695	+0.69(+6.96%)
Nov 20, 2008	10.91	11.42	9.744	9.938	9,814,447	-1.10(-9.97%)
Nov 19, 2008	12.15	12.54	11.01	11.04	5,578,912	-1.47(-11.73%)
Nov 18, 2008	11.97	12.87	11.86	12.51	4,451,691	+0.28(+2.27%)
Nov 17, 2008	12.37	12.79	11.94	12.23	3,733,079	-0.45(-3.58%)
Nov 14, 2008	13.31	13.55	12.54	12.68	0	-1.03(-7.53%)
Nov 13, 2008	12.34	13.74	11.59	13.71	5,822,084	+1.19(+9.50%)
Nov 12, 2008	13.25	13.25	12.48	12.52	3,537,299	-1.10(-8.04%)
Nov 11, 2008	14.02	14.19	13.29	13.62	5,208,343	-0.91(-6.29%)
Nov 10, 2008	14.60	14.99	14.11	14.53	3,974,565	+0.65(+4.66%)
Nov 07, 2008	14.01	14.48	13.47	13.89	4,784,433	+0.46(+3.40%)
Nov 06, 2008	14.60	14.60	13.18	13.43	5,445,647	-1.37(-9.26%)
Nov 05, 2008	16.36	16.47	14.54	14.80	5,896,306	-1.84(-11.07%)
Nov 04, 2008	15.84	16.80	15.51	16.64	6,333,881	+1.28(+8.34%)
Nov 03, 2008	14.88	16.10	14.79	15.36	6,968,712	+0.45(+2.99%)
Oct 31, 2008	15.29	15.42	14.41	14.92	10,437,548	-0.51(-3.31%)
Oct 30, 2008	15.12	15.93	14.43	15.43	7,095,612	+1.38(+9.81%)
Oct 29, 2008	14.33	15.33	12.89	14.05	13,781,590	+0.61(+4.50%)
Oct 28, 2008	11.83	13.45	10.84	13.44	9,636,002	+2.04(+17.93%)
Oct 27, 2008	11.44	12.60	11.25	11.40	8,715,730	-0.30(-2.53%)
Oct 24, 2008	10.93	13.10	10.93	11.70	10,083,384	-1.05(-8.26%)
Oct 23, 2008	13.89	14.69	12.14	12.75	12,164,876	-1.22(-8.71%)
Oct 22, 2008	16.26	16.26	13.62	13.97	9,581,088	-2.69(-16.17%)
Oct 21, 2008	17.22	18.12	16.48	16.66	4,984,559	-0.69(-3.99%)
Oct 20, 2008	17.84	17.96	16.37	17.35	6,866,505	+0.10(+0.61%)
Oct 17, 2008	16.42	18.52	15.75	17.25	0	+0.39(+2.30%)
Oct 16, 2008	15.13	17.09	14.59	16.86	7,159,245	+1.79(+11.88%)
Oct 15, 2008	17.36	17.49	15.07	15.07	6,013,686	-2.88(-16.05%)
Oct 14, 2008	19.40	19.40	17.05	17.95	8,025,222	+0.15(+0.87%)
Oct 13, 2008	15.63	17.88	15.40	17.79	8,378,474	+3.03(+20.56%)
Oct 10, 2008	15.13	16.10	13.17	14.76	0	-1.23(-7.70%)
Oct 09, 2008	17.19	17.66	15.74	15.99	10,027,905	-0.74(-4.42%)
Oct 08, 2008	14.41	17.69	13.76	16.73	12,326,229	+1.81(+12.12%)
Oct 07, 2008	17.97	18.74	14.92	14.92	9,947,242	-2.84(-16.01%)
Oct 06, 2008	18.12	18.33	15.40	17.77	9,358,304	-1.16(-6.11%)
Oct 03, 2008	18.78	20.21	18.70	18.92	0	+0.46(+2.51%)
Oct 02, 2008	22.67	22.92	17.94	18.46	11,909,290	-4.47(-19.51%)