Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	36.92	37.01	35.80	35.88	1,933,983	-1.00(-2.72%)
Feb 28, 2018	38.40	38.48	36.87	36.89	1,630,209	-1.41(-3.68%)
Feb 27, 2018	39.16	39.38	38.29	38.30	1,425,496	-0.83(-2.11%)
Feb 26, 2018	38.78	39.57	38.56	39.12	2,354,290	+0.57(+1.49%)
Feb 23, 2018	38.23	38.59	37.83	38.55	917,560	+0.59(+1.56%)
Feb 22, 2018			37.89	37.96	1,363,087	-0.17(-0.46%)
Feb 21, 2018	37.84	39.11	37.84	38.13	2,365,324	+0.07(+0.18%)
Feb 20, 2018	38.32	40.15	37.80	38.06	2,657,196	-0.30(-0.79%)
Feb 16, 2018		38.37	38.37	38.37	0	+1.03(+2.75%)
Feb 15, 2018	36.92	37.58	36.50	37.34	2,432,660	+0.59(+1.61%)
Feb 14, 2018	35.56	36.94	35.32	36.75	1,625,874	+0.96(+2.68%)
Feb 13, 2018		36.01		35.79	1,378,463	-0.29(-0.80%)
Feb 12, 2018	35.35	36.38	35.21	36.08	1,624,676	+0.92(+2.63%)
Feb 09, 2018	35.93	36.33	33.78	35.15	2,965,380	-0.40(-1.13%)
Feb 08, 2018	36.14	36.42	35.39	35.55	2,145,289	-0.64(-1.76%)
Feb 07, 2018	36.46	36.62	36.17	36.19	2,091,030	-0.24(-0.67%)
Feb 06, 2018	35.82	37.31	35.54	36.43	2,923,979	-0.79(-2.13%)
Feb 05, 2018	38.55	39.05	36.86	37.23	1,063,764	-1.59(-4.11%)
Feb 02, 2018	39.37	39.42	38.75	38.82	1,403,806	-0.89(-2.24%)
Feb 01, 2018	39.19	39.87	39.14	39.71	1,299,912	+0.24(+0.60%)
Jan 31, 2018	39.72	40.20	39.17	39.47	1,177,436	+0.10(+0.24%)
Jan 30, 2018	39.11	39.53	39.11	39.38	1,315,226	-0.14(-0.35%)
Jan 29, 2018	39.51	39.77	39.30	39.52	1,161,735	-0.18(-0.46%)
Jan 26, 2018	39.27	39.70	39.22	39.70	971,541	+0.48(+1.22%)
Jan 25, 2018	39.73	39.88	38.83	39.22	1,735,783	-0.27(-0.68%)
Jan 24, 2018	38.60	39.69	38.60	39.49	2,266,955	+1.11(+2.88%)
Jan 23, 2018	38.00	38.42	37.36	38.38	2,862,847	+0.26(+0.69%)
Jan 22, 2018	38.00	38.18	37.73	38.12	1,253,399	+0.05(+0.14%)
Jan 19, 2018	38.71	38.79	37.96	38.07	1,709,763	-0.54(-1.40%)
Jan 18, 2018	37.71	38.80	37.63	38.61	1,893,802	+0.83(+2.19%)
Jan 17, 2018	39.45	39.53	37.64	37.78	1,928,713	-1.45(-3.71%)
Jan 16, 2018	38.80	39.49	38.50	39.24	2,025,942	+0.91(+2.39%)
Jan 12, 2018		38.32	38.32	38.32	0	+0.46(+1.22%)
Jan 11, 2018	37.20	38.21	37.10	37.86	1,371,888	+0.87(+2.35%)
Jan 10, 2018			36.77	36.99	1,276,398	-0.72(-1.92%)
Jan 09, 2018	38.10	38.13	37.57	37.71	1,015,879	-0.37(-0.96%)
Jan 08, 2018	37.86	38.22	37.76	38.08	1,064,908	+0.28(+0.74%)
Jan 05, 2018	38.05	38.06	37.58	37.80	1,046,070	-0.02(-0.05%)
Jan 04, 2018	36.89	37.98	36.89	37.82	1,378,233	+1.08(+2.94%)
Jan 03, 2018	36.80	36.99	36.54	36.74	829,428	-0.11(-0.31%)