Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.94	52.25	51.49	51.55	1,292,921	-0.39(-0.75%)
Feb 26, 2015	51.99	52.14	51.45	51.94	1,432,868	-0.22(-0.41%)
Feb 25, 2015	52.14	52.27	51.91	52.16	1,516,144	+0.24(+0.46%)
Feb 24, 2015	51.58	52.10	51.33	51.92	1,251,038	+0.28(+0.55%)
Feb 23, 2015	51.60	52.01	51.33	51.64	1,719,387	-0.27(-0.51%)
Feb 20, 2015	51.81	52.23	51.27	51.90	2,435,062	-0.02(-0.03%)
Feb 19, 2015	50.49	52.26	50.21	51.92	2,651,031	+0.89(+1.74%)
Feb 18, 2015	50.49	53.45	50.31	51.03	6,178,672	+1.59(+3.22%)
Feb 17, 2015	49.04	49.75	48.53	49.44	1,660,255	+0.22(+0.46%)
Feb 13, 2015	48.69	49.21	49.21	49.21	1,955,621	+0.83(+1.72%)
Feb 12, 2015	47.68	48.42	47.54	48.38	1,095,404	+1.00(+2.12%)
Feb 11, 2015	47.24	47.50	46.92	47.38	1,180,576	-0.07(-0.16%)
Feb 10, 2015	48.03	48.03	46.83	47.45	1,438,078	-0.45(-0.94%)
Feb 09, 2015	47.30	48.34	47.30	47.90	1,149,596	+0.43(+0.91%)
Feb 06, 2015	48.35	48.73	47.08	47.47	2,439,821	-0.72(-1.50%)
Feb 05, 2015	47.74	48.37	47.35	48.19	1,118,976	+0.94(+1.98%)
Feb 04, 2015	48.47	48.47	47.01	47.25	1,559,449	-1.63(-3.34%)
Feb 03, 2015	48.06	49.14	48.00	48.89	2,729,367	+1.21(+2.54%)
Feb 02, 2015	45.74	47.84	45.65	47.68	2,890,346	+2.46(+5.45%)
Jan 30, 2015	44.86	45.45	44.39	45.21	3,048,840	-0.07(-0.15%)
Jan 29, 2015	44.08	45.34	43.77	45.28	2,183,487	+1.06(+2.40%)
Jan 28, 2015	45.54	45.63	44.13	44.22	2,335,195	-1.05(-2.31%)
Jan 27, 2015	45.49	45.67	44.89	45.26	2,565,766	-1.02(-2.21%)
Jan 26, 2015	46.06	46.62	45.99	46.28	1,867,277	+0.30(+0.65%)
Jan 23, 2015	46.43	46.57	45.46	45.99	2,087,284	-0.84(-1.79%)
Jan 22, 2015	47.79	47.92	46.26	46.82	2,715,711	-1.27(-2.64%)
Jan 21, 2015	46.48	48.18	46.48	48.09	1,926,993	+1.48(+3.17%)
Jan 20, 2015	46.60	46.79	46.01	46.62	1,301,433	+0.41(+0.90%)
Jan 16, 2015	45.70	46.23	45.42	46.20	2,873,211	+0.10(+0.22%)
Jan 15, 2015	46.39	47.03	46.04	46.10	1,651,771	-0.29(-0.63%)
Jan 14, 2015	46.15	46.71	45.74	46.39	4,212,178	-0.50(-1.06%)
Jan 13, 2015	47.01	47.40	46.25	46.89	2,190,976	+0.34(+0.73%)
Jan 12, 2015	47.16	47.31	46.44	46.55	2,314,372	-0.82(-1.73%)
Jan 09, 2015	47.81	47.89	47.22	47.37	1,325,845	-0.26(-0.54%)
Jan 08, 2015	47.26	47.73	46.81	47.63	2,774,226	+0.56(+1.20%)
Jan 07, 2015	47.78	47.78	46.72	47.06	1,848,582	-0.14(-0.30%)
Jan 06, 2015	47.94	48.11	46.60	47.21	4,582,130	-0.62(-1.30%)
Jan 05, 2015	48.78	48.90	47.55	47.83	5,728,886	-1.67(-3.37%)
Jan 02, 2015	49.98	50.08	48.98	49.50	1,410,974	-0.15(-0.30%)
Dec 31, 2014	50.13	49.64	49.64	49.64	1,648,786	-0.41(-0.81%)
Dec 30, 2014	49.89	50.22	49.83	50.05	1,348,509	-0.04(-0.08%)
Dec 29, 2014	49.95	50.56	49.89	50.09	806,193	+0.05(+0.10%)
Dec 26, 2014	49.88	50.32	49.83	50.04	755,479	+0.26(+0.52%)
Dec 24, 2014	49.86	49.79	49.79	49.79	477,727	-0.17(-0.35%)
Dec 23, 2014	48.84	50.04	48.79	49.96	1,433,742	+1.09(+2.22%)
Dec 22, 2014	48.84	48.96	48.45	48.87	1,878,372	+0.14(+0.29%)
Dec 19, 2014	47.72	48.82	47.57	48.73	3,875,002	+0.84(+1.76%)
Dec 18, 2014	47.41	47.95	46.85	47.89	2,835,423	+1.30(+2.79%)
Dec 17, 2014	45.43	46.68	44.63	46.59	3,430,404	+1.16(+2.55%)
Dec 16, 2014	45.04	46.92	45.00	45.43	2,820,064	+0.08(+0.18%)
Dec 15, 2014	45.78	46.03	45.26	45.35	1,932,414	-0.06(-0.13%)
Dec 12, 2014	46.81	46.81	45.36	45.41	2,668,704	-2.03(-4.27%)
Dec 11, 2014	48.07	48.67	47.33	47.43	1,789,699	-0.25(-0.52%)
Dec 10, 2014	49.16	49.23	47.45	47.68	1,760,298	-1.99(-4.01%)
Dec 09, 2014	49.14	49.71	48.75	49.68	2,493,623	+0.07(+0.15%)
Dec 08, 2014	50.93	51.26	49.42	49.60	1,755,110	-1.61(-3.15%)
Dec 05, 2014	51.19	51.51	51.05	51.21	1,759,482	-0.10(-0.19%)
Dec 04, 2014	51.31	51.69	50.97	51.31	1,746,378	-0.21(-0.40%)
Dec 03, 2014	49.82	51.84	49.66	51.52	3,751,289	+1.86(+3.75%)
Dec 02, 2014	48.51	49.75	48.40	49.66	5,155,684	+0.93(+1.90%)