Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.84	19.31	18.71	19.28	4,655,946	+0.62(+3.30%)
May 28, 2009	18.77	18.97	18.15	18.66	4,480,302	+0.17(+0.91%)
May 27, 2009	18.59	19.10	18.47	18.50	5,227,037	-0.06(-0.32%)
May 26, 2009	17.79	18.73	17.63	18.56	4,107,471	+0.63(+3.54%)
May 22, 2009	17.96	18.37	17.56	17.92	3,788,004	+0.06(+0.34%)
May 21, 2009	18.07	18.07	17.59	17.86	4,498,599	-0.43(-2.35%)
May 20, 2009	18.80	19.09	18.24	18.29	4,236,901	-0.20(-1.11%)
May 19, 2009	18.81	18.97	18.35	18.50	4,585,234	-0.11(-0.59%)
May 18, 2009	17.86	18.65	17.86	18.61	5,448,562	+0.98(+5.58%)
May 15, 2009	17.73	18.15	17.49	17.62	3,955,852	-0.11(-0.62%)
May 14, 2009	17.35	17.95	17.24	17.73	4,461,673	+0.23(+1.30%)
May 13, 2009	17.97	18.06	17.35	17.51	4,473,414	-0.84(-4.59%)
May 12, 2009	19.31	19.31	17.73	18.35	5,856,305	-0.56(-2.97%)
May 11, 2009	19.26	19.30	18.51	18.91	5,801,261	-0.58(-3.00%)
May 08, 2009	18.97	19.55	18.61	19.49	4,960,073	+0.78(+4.17%)
May 07, 2009	19.88	19.88	18.39	18.71	6,997,759	-0.70(-3.59%)
May 06, 2009	18.43	19.70	18.28	19.41	8,209,561	+1.22(+6.71%)
May 05, 2009	18.55	18.59	17.86	18.19	5,576,828	-0.41(-2.18%)
May 04, 2009	18.68	18.84	18.17	18.59	6,126,467	+0.30(+1.63%)
May 01, 2009	18.00	18.56	17.59	18.29	7,252,245	+0.50(+2.81%)
Apr 30, 2009	17.45	18.91	17.45	17.79	12,062,191	+0.79(+4.65%)
Apr 29, 2009	16.41	17.20	16.25	17.00	7,960,806	+0.89(+5.53%)
Apr 28, 2009	16.12	16.37	16.01	16.11	4,376,183	-0.26(-1.59%)
Apr 27, 2009	16.42	16.68	16.07	16.37	5,191,267	-0.21(-1.30%)
Apr 24, 2009	16.14	16.80	16.09	16.59	4,657,968	+0.52(+3.23%)
Apr 23, 2009	16.06	16.16	15.69	16.07	4,464,749	+0.00(+0.02%)
Apr 22, 2009	15.36	16.52	15.25	16.06	7,261,632	+0.71(+4.61%)
Apr 21, 2009	14.84	15.55	14.57	15.36	6,500,645	+0.47(+3.15%)
Apr 20, 2009	15.59	15.68	14.80	14.89	5,210,598	-1.02(-6.41%)
Apr 17, 2009	16.12	16.18	15.85	15.91	4,751,479	-0.33(-2.02%)
Apr 16, 2009	16.32	16.34	15.83	16.23	6,482,444	+0.08(+0.52%)
Apr 15, 2009	16.19	16.23	15.84	16.15	4,380,666	+0.12(+0.75%)
Apr 14, 2009	16.17	16.48	15.79	16.03	5,477,456	-0.46(-2.80%)
Apr 13, 2009	16.72	16.72	16.07	16.49	5,310,905	-0.54(-3.18%)
Apr 09, 2009	16.89	17.03	16.61	17.03	6,102,702	+0.82(+5.08%)
Apr 08, 2009	15.99	16.26	15.54	16.21	4,434,775	+0.41(+2.59%)
Apr 07, 2009	16.34	16.42	15.59	15.80	5,368,910	-0.84(-5.04%)
Apr 06, 2009	16.41	16.65	16.01	16.64	4,483,107	-0.09(-0.56%)
Apr 03, 2009	16.26	16.79	16.22	16.74	6,182,087	+0.63(+3.92%)
Apr 02, 2009	15.46	16.35	15.43	16.10	5,476,841	+0.97(+6.43%)
Apr 01, 2009	14.42	15.29	14.29	15.13	4,052,866	+0.42(+2.89%)
Mar 31, 2009	14.68	15.06	14.34	14.71	4,543,050	+0.26(+1.81%)
Mar 30, 2009	14.56	14.80	14.18	14.45	5,915,256	-1.05(-6.75%)
Mar 26, 2009	15.42	15.54	15.02	15.49	5,183,662	+0.43(+2.84%)
Mar 25, 2009	15.72	15.80	14.44	15.06	6,522,201	-0.48(-3.12%)
Mar 24, 2009	15.44	15.90	15.03	15.55	5,948,007	-0.20(-1.25%)
Mar 23, 2009	15.22	15.77	15.21	15.74	6,745,127	+1.30(+8.98%)
Mar 20, 2009	15.40	15.57	14.30	14.45	6,447,475	-1.17(-7.49%)
Mar 19, 2009	15.25	15.62	15.02	15.62	5,612,903	+0.64(+4.25%)
Mar 18, 2009	14.41	15.18	14.15	14.98	6,680,040	+0.47(+3.23%)
Mar 17, 2009	13.69	14.51	13.39	14.51	4,776,782	+0.83(+6.03%)
Mar 16, 2009	14.02	14.22	13.62	13.69	3,452,122	-0.21(-1.55%)
Mar 13, 2009	14.18	14.35	13.47	13.90	0	-0.17(-1.21%)
Mar 12, 2009	13.34	14.18	13.02	14.07	6,134,980	+0.60(+4.45%)
Mar 11, 2009	13.52	13.99	13.18	13.47	6,673,866	+0.36(+2.72%)
Mar 10, 2009	11.93	13.21	11.93	13.12	7,675,743	+1.45(+12.45%)
Mar 09, 2009	11.58	12.12	11.43	11.66	3,743,099	-0.02(-0.16%)
Mar 06, 2009	11.82	12.35	11.33	11.68	0	-0.09(-0.73%)
Mar 05, 2009	12.47	12.47	11.60	11.77	7,560,459	-0.86(-6.84%)
Mar 04, 2009	12.58	12.90	12.47	12.63	6,823,187	+0.61(+5.05%)