Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	27.71	28.24	27.67	27.88	1,592,983	-0.18(-0.63%)
Nov 29, 2010	28.07	28.18	27.55	28.06	2,162,800	-0.26(-0.93%)
Nov 26, 2010	28.28	28.44	27.99	28.32	606,817	-0.26(-0.90%)
Nov 24, 2010	28.10	28.58	28.58	28.58	2,156,324	+0.69(+2.48%)
Nov 23, 2010	28.02	28.19	27.79	27.88	2,373,664	-0.54(-1.90%)
Nov 22, 2010	28.34	28.55	27.92	28.42	1,893,325	-0.04(-0.14%)
Nov 19, 2010	28.22	28.49	27.95	28.46	1,803,816	+0.31(+1.09%)
Nov 18, 2010	28.10	28.44	27.96	28.16	2,528,560	+0.40(+1.43%)
Nov 17, 2010	27.81	27.91	27.70	27.76	2,834,218	-0.06(-0.22%)
Nov 16, 2010	27.77	28.02	27.51	27.82	5,323,089	-0.20(-0.72%)
Nov 15, 2010	28.24	28.39	27.98	28.02	3,533,545	+0.00(+0.00%)
Nov 12, 2010	28.14	28.52	27.97	28.02	4,988,772	-0.53(-1.87%)
Nov 11, 2010	28.05	29.21	28.05	28.56	4,237,680	+0.26(+0.91%)
Nov 10, 2010	27.93	28.41	27.62	28.30	4,917,855	+0.40(+1.45%)
Nov 09, 2010	28.11	28.44	27.80	27.89	5,390,552	-0.04(-0.14%)
Nov 08, 2010	27.45	27.96	27.16	27.93	3,982,883	+0.39(+1.43%)
Nov 05, 2010	26.12	27.64	26.06	27.54	8,390,202	+1.41(+5.40%)
Nov 04, 2010	25.99	26.29	25.81	26.13	6,883,267	+0.49(+1.92%)
Nov 03, 2010	26.26	26.35	25.45	25.64	5,076,980	-0.62(-2.37%)
Nov 02, 2010	26.14	26.42	26.07	26.26	5,146,849	+0.34(+1.33%)
Nov 01, 2010	26.56	26.66	25.85	25.91	5,208,574	-0.52(-1.97%)
Oct 29, 2010	26.49	26.83	26.22	26.44	7,081,946	-0.14(-0.54%)
Oct 28, 2010	28.05	28.25	26.24	26.58	26,482,750	-3.69(-12.19%)
Oct 27, 2010	30.08	30.30	29.62	30.27	2,232,896	-0.48(-1.57%)
Oct 25, 2010	30.49	30.92	30.47	30.75	3,901,495	+0.57(+1.88%)
Oct 22, 2010	30.05	30.24	29.75	30.18	2,318,196	+0.23(+0.76%)
Oct 21, 2010	29.97	30.18	29.66	29.96	2,368,402	+0.22(+0.75%)
Oct 20, 2010	29.60	30.07	29.45	29.73	1,974,698	+0.23(+0.77%)
Oct 19, 2010	29.78	29.95	29.32	29.51	1,761,849	-0.82(-2.69%)
Oct 18, 2010	30.12	30.39	30.07	30.32	1,360,512	+0.25(+0.84%)
Oct 15, 2010	30.26	30.39	29.60	30.07	1,609,461	+0.02(+0.08%)
Oct 14, 2010	30.22	30.39	29.85	30.05	1,305,399	-0.19(-0.62%)
Oct 13, 2010	29.77	30.52	29.77	30.23	2,253,808	+0.53(+1.78%)
Oct 12, 2010	29.74	29.85	29.01	29.71	2,348,001	-0.20(-0.68%)
Oct 11, 2010	30.00	30.22	29.85	29.91	1,567,929	-0.09(-0.31%)
Oct 08, 2010	30.00	30.26	29.40	30.00	3,497,086	+0.59(+1.99%)
Oct 07, 2010	29.50	29.61	29.23	29.41	2,245,372	+0.12(+0.41%)
Oct 06, 2010	29.37	29.48	29.06	29.30	1,751,026	-0.08(-0.26%)
Oct 05, 2010	29.08	29.47	28.94	29.37	3,581,708	+0.67(+2.33%)
Oct 04, 2010	29.20	29.21	28.53	28.70	2,081,677	-0.53(-1.80%)
Oct 01, 2010	29.23	29.43	28.81	29.23	2,502,523	+0.30(+1.05%)
Sep 30, 2010	28.92	29.34	28.54	28.93	3,253,489	+0.06(+0.20%)
Sep 29, 2010	28.34	29.05	28.22	28.87	4,314,226	+0.54(+1.92%)
Sep 28, 2010	28.34	28.40	27.60	28.33	1,461,642	+0.11(+0.40%)
Sep 27, 2010	28.28	28.65	28.15	28.21	1,863,331	-0.03(-0.12%)
Sep 24, 2010	27.61	28.44	27.61	28.25	3,047,344	+1.04(+3.81%)
Sep 23, 2010	27.76	27.76	27.10	27.21	2,143,757	-0.84(-2.99%)
Sep 22, 2010	28.10	28.29	27.98	28.05	2,981,317	+0.02(+0.08%)
Sep 21, 2010	28.08	28.41	27.91	28.03	2,999,661	-0.08(-0.30%)
Sep 20, 2010	27.51	28.17	27.40	28.11	2,402,945	+0.71(+2.60%)
Sep 17, 2010	27.40	27.48	27.10	27.40	2,074,028	+0.16(+0.58%)
Sep 15, 2010	27.11	27.29	26.93	27.24	1,982,701	-0.14(-0.50%)
Sep 14, 2010	27.48	27.57	27.32	27.38	2,356,134	-0.29(-1.05%)
Sep 13, 2010	27.23	27.72	27.03	27.67	3,053,933	+0.71(+2.64%)
Sep 10, 2010	26.12	27.03	26.08	26.96	3,973,508	+0.86(+3.31%)
Sep 09, 2010	26.20	26.20	25.81	26.09	1,927,465	+0.27(+1.06%)
Sep 08, 2010	25.64	26.09	25.62	25.82	1,653,734	+0.30(+1.16%)
Sep 07, 2010	25.74	25.75	25.44	25.52	1,797,782	-0.44(-1.71%)
Sep 03, 2010	25.96	26.23	25.63	25.97	2,114,751	+0.40(+1.57%)
Sep 02, 2010	25.01	25.61	24.84	25.56	2,356,305	+0.74(+2.98%)