Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	37.82	37.89	37.43	37.53	2,266,151	-0.29(-0.77%)
Nov 29, 2012	37.86	38.11	37.18	37.82	2,356,650	+0.08(+0.22%)
Nov 28, 2012	37.42	37.88	36.97	37.74	1,673,483	+0.15(+0.40%)
Nov 27, 2012	37.73	38.15	37.48	37.59	1,573,002	-0.12(-0.32%)
Nov 26, 2012	37.64	38.13	37.49	37.71	2,593,287	-0.07(-0.18%)
Nov 23, 2012	37.67	37.86	37.49	37.78	956,343	+0.35(+0.93%)
Nov 21, 2012	37.72	37.77	37.33	37.43	1,375,828	-0.32(-0.85%)
Nov 20, 2012	37.44	37.98	37.27	37.75	3,858,198	+0.30(+0.80%)
Nov 19, 2012	36.89	37.44	36.85	37.44	2,667,492	+0.94(+2.58%)
Nov 16, 2012	35.79	36.60	35.71	36.50	2,793,588	+0.62(+1.74%)
Nov 15, 2012	36.02	36.23	35.65	35.88	1,748,485	-0.24(-0.67%)
Nov 14, 2012	37.09	37.11	35.98	36.12	1,444,838	-0.87(-2.34%)
Nov 13, 2012	36.49	37.34	36.49	36.99	1,628,021	+0.27(+0.72%)
Nov 12, 2012	36.71	37.06	36.46	36.72	1,114,405	+0.08(+0.22%)
Nov 09, 2012	36.64	37.15	36.60	36.64	1,425,649	-0.18(-0.49%)
Nov 08, 2012	37.32	37.50	36.68	36.82	1,479,897	-0.45(-1.21%)
Nov 07, 2012	37.09	39.85	37.09	37.27	2,098,439	-0.89(-2.34%)
Nov 06, 2012	37.95	38.46	37.79	38.17	1,714,094	+0.28(+0.75%)
Nov 05, 2012	36.89	37.96	36.85	37.88	2,174,334	+0.80(+2.15%)
Nov 02, 2012	37.39	37.49	36.79	37.08	2,643,913	+0.02(+0.05%)
Nov 01, 2012	36.77	37.26	36.71	37.07	2,907,514	+0.36(+0.99%)
Oct 31, 2012	35.75	37.36	35.69	36.70	2,804,124	+1.24(+3.48%)
Oct 26, 2012	35.51	35.47	35.47	35.47	3,301,376	-0.06(-0.16%)
Oct 25, 2012	35.54	35.72	35.15	35.52	1,114,069	+0.24(+0.67%)
Oct 24, 2012	35.37	35.62	35.14	35.29	1,519,223	+0.04(+0.11%)
Oct 23, 2012	35.23	35.40	34.82	35.25	1,434,974	-0.73(-2.04%)
Oct 19, 2012	36.27	36.55	35.83	35.98	2,139,076	-0.49(-1.35%)
Oct 18, 2012	35.95	36.69	35.88	36.48	2,433,508	+0.51(+1.41%)
Oct 17, 2012	35.31	36.13	35.24	35.97	1,839,538	+0.76(+2.17%)
Oct 16, 2012	34.90	35.31	34.90	35.21	1,947,848	+0.38(+1.10%)
Oct 15, 2012	34.79	34.94	34.64	34.83	1,960,544	+0.07(+0.19%)
Oct 12, 2012	34.94	35.33	34.61	34.76	2,082,259	-0.12(-0.33%)
Oct 11, 2012	35.20	35.31	34.78	34.87	1,435,952	-0.01(-0.02%)
Oct 10, 2012	34.81	35.02	34.48	34.88	1,607,935	-0.01(-0.02%)
Oct 09, 2012	35.20	35.44	34.80	34.88	897,809	-0.28(-0.80%)
Oct 08, 2012	35.00	35.47	35.00	35.17	968,016	-0.15(-0.44%)
Oct 05, 2012	35.37	35.62	35.10	35.32	1,056,263	+0.15(+0.42%)
Oct 04, 2012	34.95	35.24	34.78	35.17	1,038,034	+0.39(+1.11%)
Oct 03, 2012	34.81	34.97	34.43	34.79	1,401,554	+0.10(+0.29%)
Oct 02, 2012	34.77	35.13	34.36	34.69	1,908,456	+0.06(+0.16%)
Oct 01, 2012	34.77	35.06	34.49	34.63	2,054,491	+0.03(+0.08%)
Sep 28, 2012	34.35	34.73	34.25	34.60	1,704,957	+0.05(+0.13%)
Sep 27, 2012	34.57	34.76	34.25	34.56	1,580,201	+0.18(+0.54%)
Sep 26, 2012	34.76	34.96	34.31	34.37	1,767,751	-0.38(-1.08%)
Sep 25, 2012	35.44	35.58	34.70	34.75	1,883,281	-0.61(-1.73%)
Sep 24, 2012	35.15	35.47	34.82	35.36	2,604,144	-0.30(-0.84%)
Sep 21, 2012	36.01	36.38	35.63	35.66	1,885,139	-0.14(-0.38%)
Sep 20, 2012	35.58	35.85	35.39	35.80	1,350,561	-0.06(-0.17%)
Sep 19, 2012	35.62	35.99	35.49	35.86	1,509,463	+0.23(+0.66%)
Sep 18, 2012	35.96	36.17	35.56	35.62	1,845,588	-0.39(-1.07%)
Sep 17, 2012	36.29	36.29	35.84	36.01	1,650,551	-0.41(-1.11%)
Sep 14, 2012	35.79	36.62	35.79	36.42	2,654,375	+0.75(+2.11%)
Sep 13, 2012	35.85	35.90	35.28	35.67	3,019,323	-0.14(-0.38%)
Sep 12, 2012	35.87	35.91	35.42	35.80	1,623,986	+0.10(+0.29%)
Sep 11, 2012	35.28	35.88	35.28	35.70	1,761,887	+0.42(+1.19%)
Sep 10, 2012	35.20	35.75	34.94	35.28	1,784,832	-0.19(-0.53%)
Sep 07, 2012	35.12	35.79	35.09	35.47	1,907,421	+0.51(+1.45%)
Sep 06, 2012	34.71	35.11	34.45	34.96	2,712,559	+0.70(+2.04%)
Sep 05, 2012	34.36	34.62	34.09	34.26	1,209,447	-0.16(-0.47%)