Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	28.92	29.34	28.54	28.93	3,253,489	+0.06(+0.20%)
Sep 29, 2010	28.34	29.05	28.22	28.87	4,314,226	+0.54(+1.92%)
Sep 28, 2010	28.34	28.40	27.60	28.33	1,461,642	+0.11(+0.40%)
Sep 27, 2010	28.28	28.65	28.15	28.21	1,863,331	-0.03(-0.12%)
Sep 24, 2010	27.61	28.44	27.61	28.25	3,047,344	+1.04(+3.81%)
Sep 23, 2010	27.76	27.76	27.10	27.21	2,143,757	-0.84(-2.99%)
Sep 22, 2010	28.10	28.29	27.98	28.05	2,981,317	+0.02(+0.08%)
Sep 21, 2010	28.08	28.41	27.91	28.03	2,999,661	-0.08(-0.30%)
Sep 20, 2010	27.51	28.17	27.40	28.11	2,402,945	+0.71(+2.60%)
Sep 17, 2010	27.40	27.48	27.10	27.40	2,074,028	+0.16(+0.58%)
Sep 15, 2010	27.11	27.29	26.93	27.24	1,982,701	-0.14(-0.50%)
Sep 14, 2010	27.48	27.57	27.32	27.38	2,356,134	-0.29(-1.05%)
Sep 13, 2010	27.23	27.72	27.03	27.67	3,053,933	+0.71(+2.64%)
Sep 10, 2010	26.12	27.03	26.08	26.96	3,973,508	+0.86(+3.31%)
Sep 09, 2010	26.20	26.20	25.81	26.09	1,927,465	+0.27(+1.06%)
Sep 08, 2010	25.64	26.09	25.62	25.82	1,653,734	+0.30(+1.16%)
Sep 07, 2010	25.74	25.75	25.44	25.52	1,797,782	-0.44(-1.71%)
Sep 03, 2010	25.96	26.23	25.63	25.97	2,114,751	+0.40(+1.57%)
Sep 02, 2010	25.01	25.61	24.84	25.56	2,356,305	+0.74(+2.98%)
Sep 01, 2010	23.89	24.87	23.89	24.82	3,025,052	+1.26(+5.36%)
Aug 31, 2010	23.55	24.03	23.47	23.56	14,793	-0.26(-1.08%)
Aug 30, 2010	24.06	24.13	23.75	23.82	2,113,651	-0.49(-2.00%)
Aug 27, 2010	24.30	24.32	23.45	24.30	2,431,598	+0.03(+0.11%)
Aug 26, 2010	24.28	24.40	23.57	24.28	2,003,502	+0.46(+1.94%)
Aug 25, 2010	23.39	23.92	23.14	23.82	758	+0.09(+0.40%)
Aug 24, 2010	24.15	24.16	23.66	23.72	5,388,489	-0.91(-3.70%)
Aug 23, 2010	25.33	25.39	24.61	24.63	1,577,879	-0.49(-1.94%)
Aug 20, 2010	25.18	25.31	25.02	25.12	1,995,734	-0.28(-1.10%)
Aug 19, 2010	26.00	26.16	25.24	25.40	2,838,882	-0.71(-2.74%)
Aug 18, 2010	26.36	26.38	26.08	26.12	2,368,435	-0.30(-1.12%)
Aug 17, 2010	25.73	26.65	25.69	26.41	2,569,198	+1.05(+4.13%)
Aug 16, 2010	25.21	25.54	24.95	25.36	2,880,875	-0.00(-0.01%)
Aug 13, 2010	25.37	25.54	25.16	25.37	2,029,701	-0.11(-0.45%)
Aug 12, 2010	24.84	25.63	24.84	25.48	1,772,300	-0.08(-0.33%)
Aug 11, 2010	25.64	25.96	25.45	25.56	3,888,151	-0.84(-3.17%)
Aug 10, 2010	26.64	26.67	26.08	26.40	2,977,080	-0.58(-2.16%)
Aug 09, 2010	27.50	27.56	26.67	26.98	2,908,019	-0.04(-0.15%)
Aug 06, 2010	27.02	27.24	26.58	27.02	2,309,046	-0.32(-1.18%)
Aug 05, 2010	27.17	27.53	26.99	27.34	1,750,273	-0.03(-0.13%)
Aug 04, 2010	26.91	27.47	26.81	27.38	3,793	+0.62(+2.31%)
Aug 03, 2010	26.88	26.88	26.36	26.76	2,676,972	-0.14(-0.54%)
Aug 02, 2010	26.81	27.14	26.41	26.91	4,653,752	+0.76(+2.92%)
Jul 30, 2010	26.14	26.32	25.52	26.14	2,802,608	+0.00(+0.01%)
Jul 29, 2010	25.41	26.42	25.12	26.14	5,651,606	+0.90(+3.56%)
Jul 28, 2010	25.31	25.56	25.10	25.24	758	-0.20(-0.79%)
Jul 27, 2010	26.17	26.56	25.38	25.44	6,033,988	-0.50(-1.93%)
Jul 26, 2010	25.31	25.97	25.18	25.94	3,312,734	+0.67(+2.66%)
Jul 23, 2010	24.71	25.28	24.43	25.27	2,706,976	+0.56(+2.26%)
Jul 22, 2010	24.55	24.84	24.33	24.71	3,705,361	+0.59(+2.44%)
Jul 21, 2010	24.46	24.66	24.01	24.12	3,312,283	-0.02(-0.09%)
Jul 20, 2010	23.20	24.18	23.17	24.14	2,044,115	+0.52(+2.21%)
Jul 19, 2010	23.12	23.69	22.76	23.62	3,192,116	+0.22(+0.95%)
Jul 16, 2010	23.40	23.97	23.27	23.40	3,703,460	-0.76(-3.14%)
Jul 15, 2010	24.49	24.49	23.81	24.16	2,449,297	-0.14(-0.60%)
Jul 14, 2010	24.20	24.59	24.05	24.30	3,556,864	+0.04(+0.15%)
Jul 13, 2010	24.10	24.43	24.05	24.27	3,795,785	+0.55(+2.30%)
Jul 12, 2010	24.26	24.39	23.60	23.72	2,860,540	-0.71(-2.92%)
Jul 09, 2010	24.44	24.48	23.95	24.44	2,124,992	+0.32(+1.34%)
Jul 08, 2010	24.01	24.16	23.75	24.11	2,829,194	+0.25(+1.05%)
Jul 07, 2010	22.87	23.89	22.80	23.86	3,779,000	+1.00(+4.36%)
Jul 06, 2010	22.99	23.27	22.59	22.86	758	+0.24(+1.05%)
Jul 02, 2010	22.63	23.10	22.54	22.63	4,533,810	-0.01(-0.03%)