Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2010	25.26	25.51	24.94	25.42	2,749,639	+0.65(+2.62%)
Dec 31, 2009	25.15	24.77	24.77	24.77	4,714,099	-0.36(-1.43%)
Dec 30, 2009	25.09	25.18	24.94	25.13	1,731,223	-0.20(-0.79%)
Dec 29, 2009	25.57	25.57	25.22	25.33	1,606,850	-0.13(-0.51%)
Dec 28, 2009	25.37	25.66	25.30	25.46	2,198,234	+0.01(+0.04%)
Dec 24, 2009	25.43	25.48	25.33	25.45	445,740	+0.12(+0.49%)
Dec 23, 2009	25.67	25.67	25.24	25.33	1,503,513	-0.18(-0.72%)
Dec 22, 2009	25.92	25.98	25.47	25.51	2,440,334	-0.29(-1.12%)
Dec 21, 2009	25.82	25.98	25.62	25.80	2,654,182	+0.30(+1.18%)
Dec 18, 2009	25.10	25.52	24.90	25.50	3,461,737	+0.47(+1.87%)
Dec 17, 2009	25.34	25.48	25.00	25.03	2,030,600	-0.64(-2.49%)
Dec 16, 2009	26.08	26.19	25.57	25.67	1,967,604	-0.19(-0.72%)
Dec 15, 2009	25.66	25.99	25.49	25.86	2,127,599	+0.16(+0.62%)
Dec 14, 2009	25.65	25.80	25.61	25.70	2,130,117	+0.57(+2.27%)
Dec 11, 2009	25.04	25.21	24.84	25.12	2,826,525	+0.32(+1.28%)
Dec 10, 2009	25.28	25.29	24.77	24.81	2,723,146	-0.25(-0.99%)
Dec 09, 2009	25.16	25.16	24.66	25.06	3,688,758	-0.01(-0.03%)
Dec 08, 2009	25.72	25.72	24.94	25.06	4,099,877	-0.74(-2.86%)
Dec 07, 2009	25.95	26.14	25.68	25.80	2,269,361	-0.23(-0.88%)
Dec 04, 2009	26.56	26.61	25.76	26.03	2,862,401	+0.01(+0.02%)
Dec 03, 2009	26.42	26.70	25.99	26.03	3,581,292	-0.29(-1.11%)
Dec 02, 2009	26.53	26.92	26.20	26.32	2,870,098	-0.32(-1.22%)