Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	37.15	37.15	35.84	36.17	1,763,710	-1.03(-2.78%)
May 30, 2018	36.62	37.31	36.49	37.20	971,329	+0.89(+2.46%)
May 29, 2018	36.56	36.94	36.04	36.31	2,051,308	-0.68(-1.84%)
May 25, 2018		36.99	36.99	36.99	0	-0.80(-2.11%)
May 24, 2018	37.91	38.06	37.49	37.79	1,601,525	-0.19(-0.51%)
May 23, 2018	38.71	38.78	37.57	37.98	1,353,887	-1.03(-2.65%)
May 22, 2018	39.46	39.69	38.98	39.01	1,356,641	-0.35(-0.89%)
May 21, 2018	39.23	39.68	39.16	39.36	1,023,986	+0.37(+0.94%)
May 18, 2018	38.60	39.17	38.54	38.99	1,703,481	+0.41(+1.07%)
May 17, 2018	37.97	38.84	37.89	38.58	1,860,573	+0.67(+1.78%)
May 16, 2018	37.84	38.21	37.38	37.91	1,687,196	-0.17(-0.44%)
May 15, 2018	38.51	38.71	37.48	38.08	2,592,561	-0.78(-2.00%)
May 14, 2018	37.95	39.27	37.27	38.85	2,860,014	+0.77(+2.02%)
May 11, 2018	40.86	40.86	37.46	38.09	6,193,480	-3.81(-9.09%)
May 10, 2018	42.01	42.01	41.35	41.89	1,410,713	+0.05(+0.13%)
May 09, 2018	41.21	41.88	40.93	41.84	1,880,814	+0.87(+2.14%)
May 08, 2018	40.62	40.99	40.42	40.96	1,686,965	+0.38(+0.93%)
May 07, 2018	40.21	41.26	40.01	40.59	1,532,787	+0.57(+1.42%)
May 04, 2018	39.06	40.18	38.99	40.02	989,650	+0.67(+1.71%)
May 03, 2018	39.34	39.58	38.77	39.34	1,416,657	-0.24(-0.62%)
May 02, 2018	38.97	40.24	38.97	39.59	1,516,527	+0.45(+1.14%)
May 01, 2018	38.63	39.27	38.27	39.14	1,505,553	+0.29(+0.74%)
Apr 30, 2018	39.52	39.59	38.73	38.85	2,010,286	-0.55(-1.40%)
Apr 27, 2018	39.49	39.76	38.99	39.41	1,219,518	-0.17(-0.44%)
Apr 26, 2018	40.52	40.52	39.34	39.58	1,712,591	-0.66(-1.65%)
Apr 25, 2018	39.93	40.46	39.62	40.25	1,122,803	+0.34(+0.86%)
Apr 24, 2018	41.44	41.53	39.56	39.90	2,200,195	-1.13(-2.75%)
Apr 23, 2018	41.41	42.08	40.95	41.03	1,769,028	-0.36(-0.87%)
Apr 20, 2018	41.56	41.92	41.30	41.39	1,762,890	-0.29(-0.69%)
Apr 19, 2018	40.93	41.73	40.93	41.68	2,090,677	+0.75(+1.84%)
Apr 18, 2018	40.77	41.19	40.54	40.93	1,088,329	+0.46(+1.15%)
Apr 17, 2018	40.46	41.13	40.29	40.46	1,321,449	+0.25(+0.63%)
Apr 16, 2018	40.55	40.66	40.07	40.21	883,382	+0.25(+0.63%)
Apr 13, 2018	40.52	40.58	39.81	39.96	1,359,484	-0.21(-0.52%)
Apr 12, 2018	40.58	40.61	39.51	40.17	1,964,668	-0.31(-0.76%)
Apr 11, 2018	38.76	40.85	38.55	40.47	3,070,815	+1.47(+3.77%)
Apr 10, 2018	38.63	39.61	38.63	39.00	1,981,881	+0.99(+2.60%)
Apr 09, 2018	38.01	38.64	37.78	38.02	1,198,311	+0.24(+0.63%)
Apr 06, 2018	38.74	38.89	37.36	37.78	1,928,113	-1.43(-3.64%)
Apr 05, 2018	38.78	39.64	38.51	39.20	1,509,053	+0.66(+1.73%)
Apr 04, 2018	37.16	38.64	36.95	38.54	2,067,535	+0.92(+2.44%)
Apr 03, 2018	37.31	37.64	36.78	37.62	1,523,673	+0.40(+1.08%)
Apr 02, 2018	37.61	37.92	36.75	37.22	1,713,179	-0.69(-1.82%)
Mar 29, 2018		37.91	37.91	37.91	0	+1.35(+3.69%)
Mar 28, 2018	36.89	37.24	36.31	36.56	1,076,702	-0.16(-0.43%)
Mar 27, 2018	37.38	37.53	36.47	36.72	1,797,660	-0.61(-1.63%)
Mar 26, 2018	37.31	37.43	36.71	37.33	1,565,180	+0.65(+1.78%)
Mar 23, 2018	37.79	38.03	36.55	36.68	1,078,214	-1.01(-2.68%)
Mar 22, 2018	38.64	38.94	37.63	37.69	1,674,874	-1.44(-3.67%)
Mar 21, 2018	38.43	39.41	38.23	39.12	1,504,405	+0.71(+1.86%)
Mar 20, 2018	38.50	38.91	38.36	38.41	972,652	+0.14(+0.36%)
Mar 19, 2018	38.58	38.72	37.71	38.27	1,081,120	-0.52(-1.35%)
Mar 16, 2018	38.15	38.96	38.07	38.79	1,206,826	+0.60(+1.57%)
Mar 15, 2018	38.58	38.73	38.11	38.19	1,153,141	-0.36(-0.93%)
Mar 14, 2018	39.25	39.47	38.47	38.55	714,259	-0.30(-0.76%)
Mar 13, 2018	39.32	39.75	38.72	38.85	1,450,639	-0.49(-1.24%)
Mar 12, 2018	39.78	40.20	39.22	39.33	1,214,318	-0.37(-0.92%)
Mar 09, 2018	39.12	39.86	38.83	39.70	1,658,160	+0.94(+2.43%)
Mar 08, 2018	38.67	38.87	38.26	38.76	1,427,296	+0.11(+0.29%)
Mar 07, 2018		38.69		38.65	1,788,553	+0.21(+0.54%)
Mar 06, 2018	37.93	38.62	37.93	38.44	1,773,295	+0.60(+1.59%)
Mar 05, 2018	36.82	37.99	36.74	37.83	2,294,791	+1.00(+2.72%)
Mar 02, 2018	35.71	37.02	35.47	36.83	2,116,269	+0.95(+2.65%)