Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	41.68	42.15	41.20	41.35	1,092,867	-0.95(-2.25%)
May 30, 2019	42.52	43.18	42.13	42.30	1,069,580	+0.01(+0.02%)
May 29, 2019	42.29	42.65	41.89	42.29	1,510,994	-0.27(-0.63%)
May 28, 2019	43.40	43.72	42.51	42.56	968,984	-0.74(-1.71%)
May 24, 2019	43.69	44.17	42.98	43.30	583,896	-0.04(-0.10%)
May 23, 2019	43.60	43.71	42.78	43.35	1,393,712	-1.04(-2.35%)
May 22, 2019	44.77	45.08	44.35	44.39	889,075	-0.69(-1.52%)
May 21, 2019	44.51	45.13	44.30	45.07	1,192,948	+0.92(+2.08%)
May 20, 2019	43.68	44.23	43.49	44.16	805,492	+0.11(+0.24%)
May 17, 2019	44.77	45.06	43.95	44.05	1,089,160	-1.49(-3.26%)
May 16, 2019	44.71	45.54	44.65	45.54	3,082,531	+1.23(+2.77%)
May 15, 2019	43.39	44.37	43.13	44.31	824,159	+0.55(+1.26%)
May 14, 2019	42.97	43.87	42.95	43.75	1,036,779	+0.94(+2.20%)
May 13, 2019	43.10	43.24	42.24	42.81	1,887,415	-1.48(-3.34%)
May 10, 2019	43.46	44.37	42.77	44.29	1,060,965	+0.61(+1.39%)
May 09, 2019	43.29	43.80	42.82	43.68	1,193,515	-0.09(-0.20%)
May 08, 2019	44.05	44.33	43.58	43.77	1,104,036	-0.41(-0.93%)
May 07, 2019	44.56	44.83	43.69	44.18	1,223,645	-1.17(-2.57%)
May 06, 2019	45.37	45.74	44.41	45.35	1,398,081	-0.94(-2.04%)
May 03, 2019	45.45	48.21	45.29	46.29	4,459,201	+3.95(+9.34%)
May 02, 2019	42.75	43.10	41.31	42.34	2,689,176	-1.23(-2.82%)
May 01, 2019	43.85	44.20	43.27	43.57	871,912	-0.08(-0.18%)
Apr 30, 2019	44.33	44.33	43.56	43.65	845,854	-0.50(-1.13%)
Apr 29, 2019	43.88	44.42	43.88	44.15	466,517	+0.46(+1.06%)
Apr 26, 2019	43.16	43.72	42.94	43.68	851,693	+0.51(+1.18%)
Apr 25, 2019	43.89	43.89	43.04	43.18	1,313,199	-1.09(-2.47%)
Apr 24, 2019	44.73	44.85	44.16	44.27	1,135,072	-0.37(-0.84%)
Apr 23, 2019	44.36	44.90	44.18	44.64	763,451	+0.25(+0.56%)
Apr 22, 2019	43.87	44.60	43.70	44.40	812,789	+0.37(+0.85%)
Apr 18, 2019	43.58	44.11	43.36	44.02	683,870	+0.54(+1.25%)
Apr 17, 2019	44.01	44.11	43.46	43.48	816,332	-0.24(-0.55%)
Apr 16, 2019	43.31	43.74	42.98	43.72	1,019,643	+0.50(+1.15%)
Apr 15, 2019	43.57	43.74	43.06	43.22	842,350	-0.37(-0.86%)
Apr 12, 2019	43.45	43.89	43.19	43.59	503,579	+0.43(+0.99%)
Apr 11, 2019	42.59	43.27	42.48	43.17	601,168	+0.61(+1.42%)
Apr 10, 2019	42.46	42.58	42.15	42.56	676,178	+0.13(+0.31%)
Apr 09, 2019	42.47	42.62	42.02	42.43	1,138,045	-0.48(-1.12%)
Apr 08, 2019	42.62	42.94	42.34	42.91	604,527	+0.21(+0.50%)
Apr 05, 2019	42.64	42.86	42.48	42.70	808,445	+0.29(+0.69%)
Apr 04, 2019	41.84	42.43	41.75	42.40	667,151	+0.63(+1.51%)
Apr 03, 2019	41.72	42.10	41.62	41.77	1,193,483	+0.20(+0.49%)
Apr 02, 2019	41.41	41.97	41.19	41.56	1,849,968	+0.20(+0.50%)
Apr 01, 2019	40.68	41.44	40.68	41.36	1,129,491	+1.18(+2.92%)
Mar 29, 2019	40.22	40.61	40.06	40.18	861,353	+0.36(+0.89%)
Mar 28, 2019	39.29	40.00	39.22	39.83	741,400	+0.59(+1.50%)
Mar 27, 2019	39.24	39.50	38.92	39.24	1,347,380	+0.08(+0.20%)
Mar 26, 2019	39.19	39.53	38.90	39.16	723,335	+0.52(+1.35%)
Mar 25, 2019	38.42	38.97	38.27	38.64	690,256	+0.07(+0.18%)
Mar 22, 2019	40.38	40.64	38.49	38.57	994,803	-2.03(-5.00%)
Mar 21, 2019	39.84	40.72	39.72	40.60	713,190	+0.59(+1.46%)
Mar 20, 2019	40.00	40.29	39.50	40.01	704,938	-0.02(-0.04%)
Mar 19, 2019	40.43	40.69	39.87	40.03	745,533	-0.03(-0.07%)
Mar 18, 2019	39.29	40.11	39.29	40.06	1,063,163	+0.81(+2.06%)
Mar 15, 2019	39.39	39.62	39.20	39.25	1,220,208	-0.18(-0.45%)
Mar 14, 2019	39.57	39.76	39.35	39.43	736,462	-0.25(-0.63%)
Mar 13, 2019	39.77	39.91	39.44	39.68	943,422	+0.20(+0.49%)
Mar 12, 2019	39.13	39.69	39.13	39.48	1,465,223	+0.46(+1.18%)
Mar 11, 2019	38.10	39.09	37.98	39.02	1,782,328	+0.95(+2.49%)
Mar 08, 2019	37.52	38.15	37.37	38.07	2,243,554	-0.12(-0.30%)
Mar 07, 2019	38.18	38.44	37.51	38.19	1,490,334	+0.00(+0.00%)
Mar 06, 2019	38.74	38.96	38.18	38.19	1,217,759	-0.62(-1.60%)
Mar 05, 2019	39.21	39.31	38.65	38.81	1,435,287	-0.42(-1.06%)
Mar 04, 2019	39.89	40.29	38.82	39.22	1,850,372	-0.66(-1.67%)