Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	28.83	29.13	28.62	28.98	2,688,496	+0.09(+0.31%)
Mar 30, 2010	28.93	29.10	28.79	28.89	3,483,382	-0.15(-0.52%)
Mar 29, 2010	28.85	29.21	28.85	29.04	2,519,576	+0.31(+1.08%)
Mar 26, 2010	28.99	29.05	28.62	28.73	3,031,541	-0.13(-0.45%)
Mar 25, 2010	28.79	29.51	28.78	28.86	5,701,227	+0.25(+0.86%)
Mar 24, 2010	28.79	28.96	28.48	28.61	4,809,113	-0.28(-0.96%)
Mar 23, 2010	27.69	28.91	27.57	28.89	4,082,639	+1.34(+4.85%)
Mar 22, 2010	27.18	27.56	26.99	27.55	2,225,406	+0.15(+0.56%)
Mar 19, 2010	27.85	27.94	27.32	27.40	2,536,490	-0.46(-1.65%)
Mar 18, 2010	27.95	28.07	27.77	27.86	2,660,493	-0.05(-0.18%)
Mar 17, 2010	27.94	28.22	27.84	27.91	2,289,528	+0.05(+0.18%)
Mar 16, 2010	27.55	27.90	27.44	27.86	3,122,654	+0.36(+1.31%)
Mar 15, 2010	27.35	27.50	27.21	27.50	3,094,260	-0.05(-0.18%)
Mar 12, 2010	27.70	27.80	27.36	27.55	3,148,079	-0.06(-0.21%)
Mar 11, 2010	27.47	27.65	27.02	27.61	2,801,153	+0.03(+0.09%)
Mar 10, 2010	27.52	27.65	27.22	27.58	3,488,426	-0.03(-0.11%)
Mar 09, 2010	28.08	28.09	27.45	27.61	4,035,275	-0.57(-2.04%)
Mar 08, 2010	28.22	28.29	27.85	28.19	3,054,476	+0.03(+0.10%)
Mar 05, 2010	27.84	28.19	27.84	28.16	2,624,235	+0.45(+1.61%)
Mar 04, 2010	27.70	28.01	27.50	27.71	3,759,145	+0.01(+0.03%)
Mar 03, 2010	27.73	28.04	27.59	27.70	2,334,158	-0.01(-0.04%)
Mar 02, 2010	27.34	27.91	27.24	27.71	5,588,867	+0.58(+2.14%)
Mar 01, 2010	26.33	27.25	26.33	27.13	3,452,297	+0.90(+3.44%)
Feb 26, 2010	25.45	26.35	25.31	26.23	3,475,673	+0.76(+2.99%)
Feb 25, 2010	24.40	25.58	24.03	25.47	5,089,720	+0.13(+0.51%)
Feb 24, 2010	25.49	25.59	25.00	25.34	2,779,735	-0.01(-0.05%)
Feb 23, 2010	25.93	25.99	25.24	25.35	1,521,004	-0.62(-2.37%)
Feb 22, 2010	26.14	26.14	25.77	25.97	1,457,230	+0.05(+0.18%)
Feb 19, 2010	25.77	26.11	25.65	25.92	1,668,731	+0.09(+0.34%)
Feb 18, 2010	25.53	25.88	25.35	25.83	1,776,208	+0.32(+1.26%)
Feb 17, 2010	25.42	25.76	25.27	25.51	1,551,978	+0.27(+1.06%)
Feb 16, 2010	25.07	25.28	24.82	25.24	2,258,265	+0.51(+2.08%)
Feb 12, 2010	24.51	24.73	24.73	24.73	7,483,260	+0.03(+0.11%)
Feb 11, 2010	24.18	24.75	24.00	24.70	1,363,047	+0.51(+2.11%)
Feb 10, 2010	24.31	24.41	23.83	24.19	1,883,640	-0.13(-0.54%)
Feb 09, 2010	24.30	24.54	24.07	24.32	3,606,942	+0.29(+1.21%)
Feb 08, 2010	24.12	24.44	23.80	24.03	3,402,943	-0.11(-0.44%)
Feb 05, 2010	24.06	24.22	23.36	24.14	4,192,846	-0.02(-0.06%)
Feb 04, 2010	24.68	24.72	24.03	24.15	3,767,322	-0.89(-3.55%)
Feb 03, 2010	25.05	25.55	24.94	25.04	2,767,329	-0.18(-0.71%)
Feb 02, 2010	24.89	25.46	24.66	25.22	4,173,370	+0.50(+2.01%)
Feb 01, 2010	24.37	25.11	24.14	24.72	6,577,149	+1.09(+4.62%)
Jan 29, 2010	24.06	24.74	23.52	23.63	10,582,836	-1.32(-5.27%)
Jan 28, 2010	25.42	25.42	24.95	24.95	2,634,194	-0.20(-0.78%)
Jan 27, 2010	25.17	25.30	24.60	25.14	3,611,700	-0.04(-0.18%)
Jan 26, 2010	25.61	25.81	25.08	25.19	4,359,328	-0.47(-1.82%)
Jan 25, 2010	26.40	26.68	25.58	25.65	2,540,672	-0.56(-2.13%)
Jan 22, 2010	26.25	26.83	25.88	26.21	3,792,087	-0.16(-0.60%)
Jan 21, 2010	27.14	27.28	25.97	26.37	3,288,143	-0.82(-3.02%)
Jan 20, 2010	27.24	27.26	26.59	27.19	1,879,664	-0.32(-1.18%)
Jan 19, 2010	27.47	27.67	27.33	27.51	1,924,164	+0.07(+0.26%)
Jan 15, 2010	27.75	27.44	27.44	27.44	5,386,070	-0.34(-1.22%)
Jan 14, 2010	27.56	27.95	27.30	27.78	1,859,260	+0.20(+0.71%)
Jan 13, 2010	27.64	27.81	26.97	27.59	2,387,404	-0.02(-0.06%)
Jan 12, 2010	28.10	28.11	27.43	27.60	3,386,374	-0.81(-2.85%)
Jan 11, 2010	28.31	28.51	27.96	28.41	3,945,358	+0.14(+0.49%)
Jan 08, 2010	26.93	28.30	26.93	28.27	8,894,976	+1.13(+4.16%)
Jan 07, 2010	26.40	27.24	26.32	27.14	4,655,820	+0.73(+2.75%)
Jan 06, 2010	25.68	26.45	25.68	26.42	4,418,050	+0.71(+2.76%)
Jan 05, 2010	25.45	25.94	25.32	25.71	3,005,709	+0.28(+1.11%)