Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	37.29	37.59	36.84	37.57	1,715,443	+0.31(+0.84%)
Mar 30, 2016	37.68	37.78	36.96	37.25	1,725,243	-0.08(-0.20%)
Mar 29, 2016	36.88	37.38	36.38	37.33	1,137,536	+0.19(+0.50%)
Mar 28, 2016	37.37	37.42	36.76	37.14	904,591	-0.19(-0.52%)
Mar 24, 2016	37.19	37.34	37.34	37.34	2,308,929	-0.27(-0.72%)
Mar 23, 2016	39.23	39.31	37.60	37.61	1,732,829	-1.88(-4.76%)
Mar 22, 2016	39.50	39.95	39.22	39.49	960,015	-0.29(-0.72%)
Mar 21, 2016	39.24	39.87	39.24	39.78	1,081,829	+0.34(+0.85%)
Mar 18, 2016	39.00	39.69	38.93	39.44	1,877,399	+0.70(+1.81%)
Mar 17, 2016	37.73	38.92	37.73	38.74	2,389,971	+1.15(+3.07%)
Mar 16, 2016	37.00	37.86	36.75	37.59	2,312,422	+0.59(+1.59%)
Mar 15, 2016	37.61	37.61	36.66	37.00	950,429	-1.07(-2.81%)
Mar 14, 2016	37.74	38.37	37.54	38.07	1,597,549	+0.00(+0.00%)
Mar 11, 2016	37.47	38.11	37.37	38.07	1,052,933	+1.08(+2.92%)
Mar 10, 2016	37.05	37.06	36.34	36.99	1,188,252	-0.04(-0.11%)
Mar 09, 2016	37.37	37.37	36.86	37.03	601,568	-0.06(-0.16%)
Mar 08, 2016	38.00	38.02	37.06	37.09	1,877,692	-1.35(-3.51%)
Mar 07, 2016	37.14	38.45	36.93	38.44	1,431,586	+1.26(+3.38%)
Mar 04, 2016	36.84	37.63	36.51	37.18	911,342	+0.52(+1.43%)
Mar 03, 2016	36.28	36.80	36.15	36.66	1,312,428	+0.33(+0.90%)
Mar 02, 2016	35.98	36.36	35.78	36.33	1,810,143	+0.24(+0.68%)
Mar 01, 2016	35.92	36.31	35.31	36.09	1,263,514	+0.68(+1.93%)
Feb 29, 2016	35.59	35.98	35.39	35.40	1,704,982	-0.23(-0.64%)
Feb 26, 2016	35.55	36.09	35.07	35.63	1,619,729	+0.57(+1.63%)
Feb 25, 2016	35.49	35.69	34.75	35.06	2,038,348	-0.25(-0.72%)
Feb 24, 2016	34.96	35.37	34.27	35.31	1,606,969	-0.26(-0.73%)
Feb 23, 2016	36.25	36.73	35.56	35.57	1,188,452	-0.91(-2.49%)
Feb 22, 2016	35.12	36.48	34.97	36.48	1,930,267	+1.61(+4.61%)
Feb 19, 2016	35.59	35.59	34.16	34.87	2,788,588	-1.48(-4.08%)
Feb 18, 2016	36.41	36.52	35.92	36.36	1,469,867	-0.03(-0.09%)
Feb 17, 2016	35.55	36.58	35.44	36.39	1,868,615	+1.06(+3.01%)
Feb 16, 2016	34.86	35.35	34.14	35.33	1,619,272	+0.94(+2.72%)
Feb 12, 2016	34.00	34.39	34.39	34.39	1,312,121	+0.85(+2.54%)
Feb 11, 2016	32.35	33.76	32.05	33.54	1,889,099	+0.50(+1.50%)
Feb 10, 2016	33.23	33.87	32.75	33.04	1,089,508	-0.31(-0.93%)
Feb 09, 2016	33.37	34.05	33.15	33.36	1,439,088	-0.67(-1.98%)
Feb 08, 2016	33.81	34.39	33.47	34.03	1,343,238	-0.28(-0.81%)
Feb 05, 2016	33.79	34.55	33.56	34.31	1,517,839	+0.35(+1.02%)
Feb 04, 2016	32.43	34.67	31.81	33.96	2,894,363	+1.58(+4.89%)
Feb 03, 2016	31.58	32.45	31.05	32.38	1,878,086	+1.16(+3.72%)
Feb 02, 2016	29.70	31.44	29.70	31.22	3,432,820	-1.11(-3.44%)
Feb 01, 2016	32.06	32.46	31.27	32.33	1,281,613	-0.23(-0.70%)
Jan 29, 2016	31.80	32.61	31.71	32.56	1,296,402	+0.94(+2.98%)
Jan 28, 2016	31.83	32.76	31.14	31.61	1,311,901	+0.42(+1.35%)
Jan 27, 2016	31.43	32.06	31.01	31.19	1,438,411	-0.29(-0.91%)
Jan 26, 2016	30.86	31.59	30.48	31.48	1,462,455	+1.21(+4.01%)
Jan 25, 2016	31.01	31.17	30.22	30.26	1,291,142	-0.93(-2.97%)
Jan 22, 2016	30.96	31.63	30.73	31.19	2,158,159	+1.00(+3.32%)
Jan 21, 2016	29.82	30.62	29.40	30.19	2,134,635	+0.25(+0.84%)
Jan 20, 2016	29.16	30.10	28.53	29.93	3,040,019	+0.11(+0.37%)
Jan 19, 2016	30.38	31.35	29.40	29.83	1,604,901	-0.51(-1.69%)
Jan 15, 2016	30.37	30.34	30.34	30.34	2,994,556	-0.99(-3.15%)
Jan 14, 2016	31.67	31.81	30.95	31.33	2,833,261	-0.19(-0.59%)
Jan 13, 2016	32.23	32.68	31.48	31.51	1,925,726	-0.52(-1.63%)
Jan 12, 2016	32.24	32.33	31.37	32.03	1,511,060	+0.17(+0.53%)
Jan 11, 2016	32.12	32.21	31.41	31.86	1,574,648	-0.18(-0.55%)
Jan 08, 2016	32.83	33.26	32.00	32.04	1,798,538	-1.05(-3.18%)
Jan 07, 2016	33.41	33.47	32.88	33.09	2,362,517	-0.84(-2.48%)
Jan 06, 2016	33.95	34.32	33.68	33.94	2,669,688	-0.71(-2.04%)
Jan 05, 2016	35.41	35.45	34.33	34.64	1,166,208	-0.75(-2.12%)