Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2009	26.33	26.77	26.18	26.64	3,499,762	+0.58(+2.21%)
Nov 30, 2009	26.22	26.32	25.66	26.07	3,507,959	-0.19(-0.74%)
Nov 27, 2009	26.25	26.57	25.98	26.26	1,322,897	-0.80(-2.96%)
Nov 25, 2009	26.86	27.16	26.57	27.06	1,299,395	+0.34(+1.26%)
Nov 24, 2009	26.78	26.97	26.45	26.72	1,743,736	-0.25(-0.93%)
Nov 23, 2009	26.92	27.52	26.86	26.97	1,686,147	+0.36(+1.34%)
Nov 20, 2009	26.59	26.70	26.30	26.62	1,622,659	-0.11(-0.42%)
Nov 19, 2009	27.02	27.20	26.36	26.73	2,720,574	-0.59(-2.18%)
Nov 18, 2009	27.92	28.00	27.25	27.33	2,846,607	-0.58(-2.08%)
Nov 17, 2009	28.01	28.08	27.47	27.90	2,689,555	-0.14(-0.51%)
Nov 16, 2009	27.39	28.33	27.39	28.05	3,160,957	+0.77(+2.83%)
Nov 13, 2009	27.16	27.45	26.89	27.28	2,729,503	+0.32(+1.20%)
Nov 12, 2009	27.34	27.54	26.86	26.95	3,778,720	-0.31(-1.15%)
Nov 11, 2009	27.50	27.74	27.00	27.27	4,182,971	+0.07(+0.25%)
Nov 10, 2009	27.26	27.55	26.72	27.20	3,839,678	-0.07(-0.27%)
Nov 09, 2009	26.39	27.38	26.34	27.27	2,846,684	+1.22(+4.67%)
Nov 06, 2009	26.60	26.65	25.95	26.06	3,123,783	-0.11(-0.43%)
Nov 05, 2009	26.10	26.87	26.07	26.17	2,506,963	+0.39(+1.50%)
Nov 04, 2009	26.32	26.46	25.67	25.78	3,387,176	-0.23(-0.88%)
Nov 03, 2009	25.43	26.18	25.16	26.01	4,560,473	+0.52(+2.02%)
Nov 02, 2009	25.78	26.41	25.18	25.49	6,645,663	-0.24(-0.95%)
Oct 30, 2009	26.90	26.98	25.70	25.74	6,015,956	-1.29(-4.76%)
Oct 29, 2009	24.73	27.16	24.67	27.02	11,251,747	+0.97(+3.71%)
Oct 28, 2009	27.13	27.21	25.98	26.06	4,041,254	-1.07(-3.96%)
Oct 27, 2009	27.28	27.45	26.65	27.13	2,931,235	-0.15(-0.54%)
Oct 26, 2009	27.77	28.39	27.03	27.28	2,688,559	-0.28(-1.01%)
Oct 23, 2009	27.73	27.90	27.44	27.56	2,527,934	-0.27(-0.98%)
Oct 22, 2009	27.88	27.97	27.18	27.83	2,352,680	-0.05(-0.18%)
Oct 21, 2009	27.70	28.53	27.56	27.88	2,163,128	+0.10(+0.36%)
Oct 20, 2009	27.54	27.93	27.52	27.78	2,084,388	-0.20(-0.73%)
Oct 19, 2009	27.54	28.07	27.45	27.98	2,464,927	+0.46(+1.69%)
Oct 16, 2009	27.40	27.69	27.02	27.52	1,791,197	-0.19(-0.69%)
Oct 15, 2009	27.52	27.86	27.39	27.71	1,880,251	-0.06(-0.20%)
Oct 14, 2009	26.96	27.86	26.89	27.77	3,198,814	+1.27(+4.81%)
Oct 13, 2009	26.95	26.97	26.13	26.49	2,851,946	-0.43(-1.61%)
Oct 12, 2009	26.79	27.18	26.60	26.92	3,617,867	+0.52(+1.95%)
Oct 09, 2009	26.35	26.51	26.10	26.41	3,189,843	+0.08(+0.29%)
Oct 08, 2009	26.61	26.64	26.17	26.33	3,044,608	+0.21(+0.79%)
Oct 07, 2009	26.42	26.58	25.87	26.13	2,492,378	-0.24(-0.92%)
Oct 06, 2009	26.38	26.71	25.97	26.37	2,631,642	+0.35(+1.34%)
Oct 05, 2009	25.00	26.09	25.00	26.02	2,881,087	+1.07(+4.30%)
Oct 02, 2009	24.64	25.03	24.31	24.95	4,481,554	-0.20(-0.79%)