Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	35.57	36.16	34.72	35.82	2,654,312	-0.38(-1.04%)
Jun 27, 2008	34.65	36.20	34.42	36.20	6,763,042	+1.52(+4.38%)
Jun 26, 2008	34.20	34.99	33.96	34.68	3,724,466	+0.35(+1.03%)
Jun 25, 2008	34.36	34.54	33.72	34.33	2,716,991	+0.30(+0.89%)
Jun 24, 2008	34.44	34.80	33.89	34.03	2,139,298	-0.52(-1.51%)
Jun 23, 2008	35.25	35.25	34.45	34.55	1,798,237	-0.39(-1.10%)
Jun 20, 2008	35.39	35.58	34.81	34.93	2,774,389	-0.56(-1.57%)
Jun 19, 2008	35.44	35.93	35.30	35.49	1,656,807	+0.15(+0.43%)
Jun 18, 2008	35.81	36.16	35.10	35.34	2,055,208	-0.68(-1.88%)
Jun 17, 2008	36.49	36.78	35.82	36.02	1,240,856	-0.29(-0.79%)
Jun 16, 2008	35.37	36.44	35.32	36.30	2,005,060	+1.00(+2.82%)
Jun 13, 2008	34.16	35.80	34.16	35.31	1,938,042	+1.32(+3.89%)
Jun 12, 2008	34.83	34.99	33.84	33.99	1,424,960	-0.59(-1.71%)
Jun 11, 2008	35.15	35.35	34.11	34.58	1,496,221	-0.46(-1.30%)
Jun 10, 2008	35.13	35.78	34.64	35.03	1,902,189	-1.01(-2.81%)
Jun 09, 2008	35.22	36.30	35.22	36.04	2,105,009	+0.84(+2.38%)
Jun 06, 2008	35.59	36.29	35.15	35.21	1,912,617	-0.70(-1.96%)
Jun 05, 2008	35.54	35.91	35.29	35.91	2,886,220	+0.67(+1.89%)
Jun 04, 2008	35.74	35.96	35.17	35.24	2,131,460	-0.44(-1.23%)
Jun 03, 2008	36.13	36.40	35.20	35.68	2,091,737	-0.31(-0.86%)
Jun 02, 2008	36.29	36.40	35.51	35.99	1,966,593	-0.31(-0.85%)
May 30, 2008	36.05	36.44	35.83	36.30	5,368,017	+0.61(+1.72%)
May 29, 2008	36.18	36.33	35.05	35.69	3,416,047	-0.35(-0.97%)
May 28, 2008	35.45	36.05	35.18	36.04	2,907,024	+0.62(+1.75%)
May 27, 2008	34.10	35.42	33.99	35.42	3,938,268	+1.32(+3.87%)
May 26, 2008	32.49	34.33	32.49	34.10	0	+0.00(+0.00%)
May 23, 2008	32.49	34.33	32.49	34.10	3,771,390	+1.47(+4.50%)
May 22, 2008	32.35	32.83	32.15	32.63	1,539,653	+0.18(+0.57%)
May 21, 2008	33.05	33.41	32.30	32.45	2,092,512	-0.66(-1.99%)
May 20, 2008	33.41	33.41	32.65	33.11	1,628,001	-0.21(-0.63%)
May 19, 2008	33.93	34.21	33.07	33.32	1,708,641	-0.44(-1.31%)
May 16, 2008	33.54	33.87	33.02	33.76	1,834,301	+0.39(+1.15%)
May 15, 2008	33.40	33.52	32.99	33.37	1,377,647	+0.15(+0.44%)
May 14, 2008	33.50	33.80	32.72	33.23	2,856,945	+0.15(+0.44%)
May 13, 2008	32.58	33.21	32.13	33.08	2,550,177	+0.69(+2.13%)
May 12, 2008	32.04	32.62	31.14	32.39	2,561,159	+0.61(+1.93%)
May 09, 2008	31.95	32.04	31.37	31.78	1,107,595	-0.24(-0.75%)
May 08, 2008	31.91	32.24	31.46	32.02	1,251,888	+0.18(+0.58%)
May 07, 2008	32.12	32.55	31.67	31.84	2,209,452	-0.18(-0.56%)
May 06, 2008	31.96	32.19	31.71	32.01	2,030,134	+0.10(+0.33%)
May 05, 2008	32.31	32.31	31.35	31.91	3,035,790	-0.23(-0.70%)
May 02, 2008	32.30	32.76	31.91	32.13	2,583,623	+0.14(+0.44%)
May 01, 2008	32.53	32.71	30.78	31.99	3,612,483	-0.53(-1.62%)
Apr 30, 2008	32.54	32.89	32.18	32.52	3,787,496	-0.02(-0.05%)
Apr 29, 2008	32.83	33.13	31.93	32.54	8,471,981	+2.52(+8.39%)
Apr 28, 2008	29.41	30.55	28.97	30.02	3,257,509	+0.79(+2.72%)
Apr 25, 2008	29.33	29.42	28.63	29.22	1,906,771	+0.03(+0.10%)
Apr 24, 2008	29.90	29.90	28.60	29.19	2,622,232	-0.57(-1.93%)
Apr 23, 2008	29.61	29.96	29.35	29.77	1,151,668	+0.44(+1.50%)
Apr 22, 2008	29.78	30.06	29.10	29.33	1,760,468	-0.51(-1.70%)
Apr 21, 2008	29.81	29.88	29.02	29.83	2,008,227	+0.03(+0.11%)
Apr 18, 2008	29.31	29.98	29.15	29.80	1,767,966	+1.05(+3.66%)
Apr 17, 2008	29.07	29.29	28.39	28.75	1,915,262	-0.56(-1.91%)
Apr 16, 2008	28.51	29.42	28.19	29.31	2,192,071	+1.19(+4.24%)
Apr 15, 2008	27.83	28.19	27.28	28.12	2,235,625	+0.39(+1.40%)
Apr 14, 2008	27.71	27.94	27.20	27.73	2,853,632	-0.16(-0.56%)
Apr 11, 2008	28.42	28.42	27.57	27.89	2,624,453	-0.78(-2.71%)
Apr 10, 2008	28.40	28.87	27.82	28.66	2,765,460	+0.32(+1.12%)
Apr 09, 2008	28.77	28.83	27.83	28.35	2,884,533	-0.43(-1.49%)
Apr 08, 2008	28.83	28.83	27.68	28.78	6,314,226	-1.49(-4.92%)
Apr 07, 2008	29.38	30.92	29.28	30.27	4,748,980	+1.25(+4.31%)
Apr 04, 2008	28.63	29.49	28.56	29.02	4,105,528	+0.34(+1.19%)
Apr 03, 2008	27.38	28.92	27.32	28.68	3,644,643	+1.21(+4.40%)
Apr 02, 2008	27.87	28.10	27.20	27.47	3,739,547	-0.34(-1.23%)